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

Orchid Island Capital Inc (NY: ORC )

8.530 -0.050 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 29, 2022 11.10 11.31 10.96 11.17 588,354 -0.10(-0.92%)
Jul 28, 2022 10.86 11.34 10.79 11.27 804,837 +0.33(+3.01%)
Jul 27, 2022 10.67 10.98 10.64 10.94 1,131,438 +0.31(+2.89%)
Jul 26, 2022 10.53 10.65 10.47 10.64 651,191 +0.00(+0.00%)
Jul 25, 2022 10.50 10.70 10.36 10.64 706,097 +0.14(+1.30%)
Jul 22, 2022 10.57 10.57 10.33 10.50 440,325 -0.03(-0.32%)
Jul 21, 2022 10.29 10.53 10.23 10.53 928,254 +0.24(+2.33%)
Jul 20, 2022 10.19 10.33 10.09 10.29 580,299 +0.17(+1.69%)
Jul 19, 2022 9.884 10.23 9.884 10.12 861,303 +0.27(+2.78%)
Jul 18, 2022 10.05 10.05 9.644 9.849 558,685 -0.10(-1.03%)
Jul 15, 2022 9.849 10.00 9.473 9.952 852,164 +0.27(+2.83%)
Jul 14, 2022 9.849 9.884 9.576 9.678 535,128 -0.31(-3.08%)
Jul 13, 2022 9.713 10.02 9.627 9.986 660,105 +0.17(+1.74%)
Jul 12, 2022 9.713 9.918 9.580 9.815 433,955 +0.17(+1.77%)
Jul 11, 2022 9.713 9.747 9.576 9.644 525,162 -0.17(-1.74%)
Jul 08, 2022 10.05 10.05 9.678 9.815 836,004 -0.21(-2.05%)
Jul 07, 2022 9.986 10.12 9.952 10.02 623,151 +0.14(+1.38%)
Jul 06, 2022 10.09 10.19 9.849 9.884 558,570 -0.17(-1.70%)
Jul 05, 2022 9.918 10.09 9.713 10.05 671,005 +0.03(+0.34%)
Jul 01, 2022 9.678 10.02 9.644 10.02 877,697 +0.27(+2.81%)
Jun 30, 2022 9.439 9.815 9.405 9.747 620,337 +0.17(+1.79%)
Jun 29, 2022 9.747 9.781 9.507 9.576 594,681 -0.22(-2.27%)
Jun 28, 2022 10.00 10.10 9.765 9.798 964,159 -0.07(-0.68%)
Jun 27, 2022 9.967 10.10 9.765 9.866 984,828 +0.07(+0.69%)
Jun 24, 2022 9.697 10.13 9.664 9.798 2,469,107 +0.20(+2.11%)
Jun 23, 2022 9.327 9.697 9.327 9.596 867,762 +0.20(+2.15%)
Jun 22, 2022 9.125 9.495 9.091 9.394 958,992 +0.20(+2.20%)
Jun 21, 2022 9.057 9.360 8.973 9.192 1,296,060 +0.34(+3.80%)
Jun 17, 2022 8.384 8.923 8.216 8.855 1,299,742 +0.51(+6.05%)
Jun 16, 2022 8.889 8.956 8.350 8.350 1,564,091 -0.61(-6.77%)
Jun 15, 2022 9.226 9.276 8.620 8.956 1,562,372 -0.17(-1.85%)
Jun 14, 2022 9.495 9.495 9.091 9.125 807,407 -0.20(-2.17%)
Jun 13, 2022 10.24 10.24 9.327 9.327 1,260,107 -1.04(-10.06%)
Jun 10, 2022 10.57 10.57 10.27 10.37 612,791 -0.24(-2.22%)
Jun 09, 2022 10.67 10.74 10.54 10.61 634,590 +0.03(+0.32%)
Jun 08, 2022 10.67 10.77 10.54 10.57 542,247 -0.17(-1.57%)
Jun 07, 2022 10.61 10.74 10.54 10.74 519,455 +0.10(+0.95%)
Jun 06, 2022 10.57 10.71 10.54 10.64 489,933 +0.03(+0.32%)
Jun 03, 2022 10.64 10.64 10.51 10.61 302,761 +0.00(+0.00%)
Jun 02, 2022 10.51 10.61 10.40 10.61 385,011 +0.07(+0.64%)
Jun 01, 2022 10.54 10.66 10.30 10.54 668,186 +0.03(+0.32%)
May 31, 2022 10.30 10.54 10.19 10.51 804,542 +0.24(+2.30%)
May 27, 2022 10.64 10.83 10.27 10.27 1,055,866 -0.25(-2.40%)
May 26, 2022 10.36 10.56 10.29 10.52 1,110,760 +0.20(+1.93%)
May 25, 2022 10.22 10.42 10.16 10.32 727,401 +0.10(+0.97%)
May 24, 2022 9.991 10.26 9.925 10.22 825,207 +0.20(+1.99%)
May 23, 2022 9.792 10.04 9.725 10.02 949,386 +0.27(+2.72%)
May 20, 2022 9.792 9.825 9.560 9.759 744,759 +0.07(+0.68%)
May 19, 2022 9.692 9.891 9.659 9.692 730,392 -0.10(-1.02%)
May 18, 2022 9.825 9.891 9.725 9.792 504,140 -0.03(-0.34%)
May 17, 2022 9.925 9.958 9.742 9.825 672,819 +0.00(+0.00%)
May 16, 2022 9.792 9.991 9.759 9.825 821,951 +0.03(+0.34%)
May 13, 2022 9.626 9.825 9.531 9.792 1,075,469 +0.30(+3.15%)
May 12, 2022 9.327 9.560 9.228 9.493 1,136,446 -0.03(-0.35%)
May 11, 2022 9.626 9.759 9.460 9.526 905,443 -0.17(-1.71%)
May 10, 2022 9.792 9.958 9.477 9.692 946,722 -0.03(-0.34%)
May 09, 2022 9.792 9.925 9.692 9.725 875,035 -0.27(-2.66%)
May 06, 2022 9.858 10.09 9.760 9.991 714,542 +0.07(+0.67%)
May 05, 2022 9.991 10.01 9.759 9.925 671,665 -0.10(-0.99%)
May 04, 2022 9.858 10.02 9.709 10.02 720,846 +0.17(+1.68%)
May 03, 2022 9.659 9.891 9.659 9.858 994,346 +0.17(+1.71%)
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.