Skip to main content

Orchid Island Capital Inc (NY: ORC )

8.930 +0.090 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 9.451 9.469 9.081 9.178 1,595,360 -0.25(-2.62%)
Jul 28, 2023 9.443 9.575 9.152 9.425 1,396,638 -0.03(-0.28%)
Jul 27, 2023 9.720 9.781 9.425 9.451 1,925,112 -0.23(-2.33%)
Jul 26, 2023 9.564 9.703 9.564 9.677 1,059,458 +0.14(+1.46%)
Jul 25, 2023 9.486 9.608 9.408 9.538 1,161,905 +0.08(+0.83%)
Jul 24, 2023 9.278 9.486 9.260 9.460 1,145,338 +0.18(+1.96%)
Jul 21, 2023 9.286 9.313 9.200 9.278 890,340 +0.05(+0.56%)
Jul 20, 2023 9.234 9.252 9.113 9.226 674,423 +0.00(+0.00%)
Jul 19, 2023 9.174 9.269 9.156 9.226 674,912 +0.10(+1.14%)
Jul 18, 2023 8.983 9.148 8.974 9.122 777,193 +0.16(+1.84%)
Jul 17, 2023 8.905 8.957 8.844 8.957 729,152 +0.06(+0.68%)
Jul 14, 2023 8.913 8.947 8.844 8.896 767,779 -0.02(-0.19%)
Jul 13, 2023 8.809 9.056 8.809 8.913 1,048,242 +0.12(+1.38%)
Jul 12, 2023 8.809 8.870 8.731 8.792 730,805 +0.09(+1.00%)
Jul 11, 2023 8.792 8.853 8.705 8.705 871,117 -0.07(-0.79%)
Jul 10, 2023 8.662 8.809 8.610 8.774 778,975 +0.11(+1.30%)
Jul 07, 2023 8.462 8.757 8.462 8.662 895,377 +0.22(+2.57%)
Jul 06, 2023 8.766 8.766 8.323 8.445 1,568,323 -0.36(-4.04%)
Jul 05, 2023 8.887 8.922 8.774 8.800 662,971 -0.10(-1.07%)
Jul 03, 2023 8.939 9.000 8.844 8.896 522,736 -0.09(-0.97%)
Jun 30, 2023 8.922 8.991 8.896 8.983 950,370 +0.08(+0.88%)
Jun 29, 2023 9.017 9.029 8.896 8.905 1,000,835 -0.09(-0.97%)
Jun 28, 2023 8.786 8.991 8.761 8.991 1,343,949 +0.19(+2.14%)
Jun 27, 2023 8.649 8.803 8.590 8.803 950,316 +0.20(+2.28%)
Jun 26, 2023 8.530 8.701 8.436 8.607 1,467,904 +0.09(+1.00%)
Jun 23, 2023 8.598 8.615 8.487 8.521 1,732,944 -0.09(-1.09%)
Jun 22, 2023 8.812 8.812 8.607 8.615 1,497,629 -0.14(-1.56%)
Jun 21, 2023 8.863 8.889 8.744 8.752 3,644,443 -0.09(-0.97%)
Jun 20, 2023 8.795 8.889 8.778 8.838 1,035,001 +0.06(+0.68%)
Jun 16, 2023 8.897 8.957 8.769 8.778 1,448,452 -0.03(-0.39%)
Jun 15, 2023 8.761 8.906 8.718 8.812 2,339,150 +0.50(+6.07%)
May 08, 2023 8.282 8.353 8.203 8.308 536,855 +0.05(+0.61%)
May 05, 2023 8.215 8.333 8.139 8.257 695,083 +0.22(+2.72%)
May 04, 2023 8.131 8.203 8.039 8.039 814,772 -0.15(-1.85%)
May 03, 2023 7.997 8.358 7.988 8.190 1,026,141 +0.20(+2.53%)
May 02, 2023 8.417 8.451 7.879 7.988 1,946,336 -0.45(-5.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.