Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orchid Island Capital Inc (NY: ORC )

8.260 +0.120 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 10.17 10.22 9.549 9.773 670,594 -0.37(-3.67%)
Apr 29, 2020 10.10 10.71 9.938 10.14 805,126 +0.19(+1.87%)
Apr 28, 2020 9.689 10.23 9.322 9.959 974,226 +0.64(+6.82%)
Apr 27, 2020 9.298 9.543 8.955 9.322 681,321 +0.24(+2.70%)
Apr 24, 2020 9.176 9.224 8.649 9.078 606,257 +0.17(+1.92%)
Apr 23, 2020 8.760 9.176 8.662 8.906 381,987 +0.12(+1.39%)
Apr 22, 2020 9.176 9.176 8.490 8.784 406,023 -0.15(-1.64%)
Apr 21, 2020 8.564 9.224 8.564 8.931 598,537 +0.12(+1.39%)
Apr 20, 2020 8.564 9.787 8.502 8.809 648,097 -0.22(-2.44%)
Apr 17, 2020 8.295 9.151 8.074 9.029 1,156,892 +1.15(+14.60%)
Apr 16, 2020 8.295 8.393 7.659 7.879 766,533 -0.34(-4.17%)
Apr 15, 2020 8.319 8.503 7.879 8.221 629,434 -0.29(-3.45%)
Apr 14, 2020 9.249 9.249 8.490 8.515 485,883 -0.34(-3.87%)
Apr 13, 2020 8.980 9.004 7.879 8.857 895,265 -0.05(-0.55%)
Apr 09, 2020 9.053 10.01 8.197 8.906 1,959,159 +0.27(+3.12%)
Apr 08, 2020 7.659 8.931 7.414 8.637 1,417,422 +1.74(+25.18%)
Apr 07, 2020 6.949 7.490 6.729 6.900 808,542 +0.46(+7.22%)
Apr 06, 2020 6.362 7.096 6.117 6.435 687,795 +0.66(+11.44%)
Apr 03, 2020 6.288 6.337 5.456 5.774 621,951 -0.59(-9.23%)
Apr 02, 2020 6.509 6.949 6.093 6.362 722,655 +0.05(+0.78%)
Apr 01, 2020 7.169 7.194 6.239 6.313 798,238 -0.91(-12.54%)
Mar 31, 2020 7.292 7.830 7.218 7.218 646,487 +0.00(+0.00%)
Mar 30, 2020 8.735 9.053 7.096 7.218 905,054 -1.32(-15.47%)
Mar 27, 2020 8.707 8.946 8.252 8.539 826,385 -0.26(-2.99%)
Mar 26, 2020 7.248 9.735 7.248 8.803 1,612,867 +2.20(+33.33%)
Mar 25, 2020 6.411 7.439 6.076 6.602 1,182,340 +0.60(+9.96%)
Mar 24, 2020 6.506 6.841 5.980 6.004 686,954 +0.10(+1.62%)
Mar 23, 2020 6.913 6.913 5.406 5.908 732,954 -0.38(-6.08%)
Mar 20, 2020 6.698 7.535 5.777 6.291 1,256,572 +0.72(+12.88%)
Mar 19, 2020 4.736 6.219 4.042 5.573 1,401,824 +1.08(+23.94%)
Mar 18, 2020 8.372 8.563 3.660 4.497 1,253,831 -4.45(-49.73%)
Mar 17, 2020 8.803 9.257 8.121 8.946 739,672 +0.48(+5.65%)
Mar 16, 2020 8.515 9.496 8.372 8.468 872,435 -0.77(-8.29%)
Mar 13, 2020 10.45 10.88 8.348 9.233 1,229,356 -0.45(-4.69%)
Mar 12, 2020 11.58 11.65 8.850 9.688 999,142 -2.66(-21.51%)
Mar 11, 2020 12.82 12.96 12.14 12.34 628,929 -0.69(-5.32%)
Mar 10, 2020 13.68 13.73 12.51 13.04 899,714 -0.12(-0.91%)
Mar 09, 2020 13.61 13.66 13.01 13.16 721,916 -1.00(-7.09%)
Mar 06, 2020 14.11 14.33 13.85 14.16 479,309 -0.29(-1.99%)
Mar 05, 2020 14.35 14.52 14.23 14.45 414,700 -0.07(-0.49%)
Mar 04, 2020 14.59 14.83 14.33 14.52 424,090 +0.17(+1.17%)
Mar 03, 2020 14.45 14.76 14.14 14.35 949,909 +0.00(+0.00%)
Mar 02, 2020 13.73 14.40 13.73 14.35 730,691 +0.65(+4.71%)
Feb 28, 2020 13.90 13.95 13.23 13.71 1,373,421 -0.45(-3.21%)
Feb 27, 2020 14.62 14.73 14.02 14.16 1,183,380 -0.57(-3.90%)
Feb 26, 2020 14.97 15.09 14.73 14.73 835,304 -0.24(-1.58%)
Feb 25, 2020 15.25 15.49 14.69 14.97 805,252 -0.38(-2.46%)
Feb 24, 2020 15.70 15.75 15.30 15.35 634,610 -0.45(-2.84%)
Feb 21, 2020 15.80 16.27 15.58 15.80 818,992 +0.31(+1.98%)
Feb 20, 2020 15.32 15.58 15.30 15.49 404,181 +0.19(+1.23%)
Feb 19, 2020 15.35 15.35 15.16 15.30 387,910 -0.05(-0.31%)
Feb 18, 2020 14.83 15.35 14.83 15.35 695,831 +0.54(+3.67%)
Feb 14, 2020 14.71 14.85 14.71 14.81 376,357 +0.12(+0.80%)
Feb 13, 2020 14.64 14.83 14.62 14.69 218,634 +0.07(+0.48%)
Feb 12, 2020 14.66 14.78 14.59 14.62 335,068 -0.02(-0.16%)
Feb 11, 2020 14.45 14.69 14.43 14.64 309,911 +0.31(+2.14%)
Feb 10, 2020 14.31 14.42 14.26 14.33 227,045 -0.02(-0.16%)
Feb 07, 2020 14.43 14.48 14.36 14.36 289,711 -0.07(-0.49%)
Feb 06, 2020 14.47 14.59 14.38 14.43 390,797 -0.05(-0.33%)
Feb 05, 2020 14.40 14.52 14.33 14.47 350,640 +0.14(+0.99%)
Feb 04, 2020 14.38 14.43 14.26 14.33 361,421 +0.02(+0.16%)
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.