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

Orchid Island Capital Inc (NY: ORC )

8.330 -0.110 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2023 9.137 9.205 9.088 9.145 840,362 -0.01(-0.09%)
Feb 27, 2023 9.257 9.297 9.112 9.153 1,185,487 -0.07(-0.79%)
Feb 24, 2023 9.297 9.376 9.090 9.225 1,884,098 +0.13(+1.48%)
Feb 23, 2023 9.154 9.201 9.013 9.090 773,695 +0.02(+0.17%)
Feb 22, 2023 9.027 9.178 9.019 9.074 781,983 +0.09(+0.97%)
Feb 21, 2023 9.257 9.289 8.979 8.987 1,170,233 -0.31(-3.33%)
Feb 17, 2023 9.257 9.320 9.170 9.297 652,197 +0.04(+0.43%)
Feb 16, 2023 9.193 9.346 9.058 9.257 792,485 +0.05(+0.52%)
Feb 15, 2023 9.193 9.209 9.090 9.209 635,585 -0.04(-0.43%)
Feb 14, 2023 9.273 9.336 9.090 9.249 604,518 -0.06(-0.68%)
Feb 13, 2023 9.241 9.322 9.225 9.313 406,025 +0.06(+0.69%)
Feb 10, 2023 9.249 9.348 9.209 9.249 565,351 +0.00(+0.00%)
Feb 09, 2023 9.686 9.702 9.233 9.249 1,049,840 -0.34(-3.56%)
Feb 08, 2023 9.638 9.638 9.503 9.590 488,895 -0.01(-0.08%)
Feb 07, 2023 9.527 9.630 9.420 9.598 623,702 +0.08(+0.83%)
Feb 06, 2023 9.836 9.836 9.487 9.519 1,012,756 -0.34(-3.46%)
Feb 03, 2023 9.852 9.956 9.805 9.860 822,330 -0.09(-0.88%)
Feb 02, 2023 9.956 10.05 9.900 9.948 790,048 +0.05(+0.48%)
Feb 01, 2023 9.686 9.971 9.614 9.900 1,031,631 +0.22(+2.30%)
Jan 31, 2023 9.479 9.678 9.463 9.678 965,117 +0.26(+2.78%)
Jan 30, 2023 9.717 9.717 9.408 9.416 1,259,047 -0.30(-3.10%)
Jan 27, 2023 9.592 9.733 9.519 9.717 1,892,952 +0.16(+1.64%)
Jan 26, 2023 9.482 9.611 9.408 9.561 1,301,823 +0.13(+1.41%)
Jan 25, 2023 9.365 9.482 9.341 9.427 2,788,735 +0.02(+0.17%)
Jan 24, 2023 9.451 9.529 9.365 9.412 623,101 +0.01(+0.08%)
Jan 23, 2023 9.498 9.521 9.373 9.404 1,145,433 -0.08(-0.83%)
Jan 20, 2023 9.443 9.486 9.380 9.482 1,112,130 +0.04(+0.42%)
Jan 19, 2023 9.255 9.482 9.255 9.443 632,487 +0.07(+0.75%)
Jan 18, 2023 9.459 9.514 9.318 9.373 830,674 -0.02(-0.17%)
Jan 17, 2023 9.427 9.514 9.380 9.388 926,339 -0.02(-0.25%)
Jan 13, 2023 9.263 9.412 9.235 9.412 676,254 +0.06(+0.67%)
Jan 12, 2023 9.310 9.435 9.302 9.349 2,130,486 +0.12(+1.27%)
Jan 11, 2023 9.122 9.310 9.122 9.232 758,197 +0.21(+2.35%)
Jan 10, 2023 8.824 9.020 8.801 9.020 406,433 +0.20(+2.22%)
Jan 09, 2023 8.730 8.887 8.730 8.824 796,688 +0.16(+1.90%)
Jan 06, 2023 8.612 8.712 8.550 8.659 671,396 +0.09(+1.10%)
Jan 05, 2023 8.503 8.577 8.424 8.565 464,951 +0.02(+0.18%)
Jan 04, 2023 8.424 8.636 8.424 8.550 768,824 +0.18(+2.15%)
Jan 03, 2023 8.299 8.479 8.236 8.370 720,011 +0.14(+1.71%)
Dec 30, 2022 8.299 8.409 8.138 8.228 1,079,048 -0.17(-2.05%)
Dec 29, 2022 8.228 8.432 8.150 8.401 1,156,278 +0.25(+3.08%)
Dec 28, 2022 8.490 8.497 8.100 8.150 1,057,646 -0.34(-4.00%)
Dec 27, 2022 8.513 8.567 8.389 8.490 941,805 -0.08(-0.90%)
Dec 23, 2022 8.505 8.575 8.486 8.567 645,801 +0.06(+0.73%)
Dec 22, 2022 8.405 8.536 8.335 8.505 718,632 +0.05(+0.64%)
Dec 21, 2022 8.412 8.582 8.412 8.451 1,024,680 +0.09(+1.11%)
Dec 20, 2022 8.366 8.470 8.084 8.358 1,260,869 -0.02(-0.28%)
Dec 19, 2022 8.250 8.474 8.196 8.382 1,299,939 +0.13(+1.59%)
Dec 16, 2022 8.196 8.335 8.142 8.250 4,215,067 -0.05(-0.65%)
Dec 15, 2022 8.142 8.347 8.127 8.304 1,261,394 +0.06(+0.75%)
Dec 14, 2022 8.227 8.297 8.088 8.243 1,266,549 +0.02(+0.19%)
Dec 13, 2022 8.351 8.551 8.196 8.227 1,407,150 +0.10(+1.23%)
Dec 12, 2022 8.158 8.196 8.057 8.127 697,021 -0.01(-0.09%)
Dec 09, 2022 8.150 8.248 8.015 8.135 904,927 -0.02(-0.19%)
Dec 08, 2022 8.243 8.324 8.142 8.150 997,767 -0.05(-0.66%)
Dec 07, 2022 8.081 8.212 8.034 8.204 754,019 +0.11(+1.33%)
Dec 06, 2022 8.235 8.235 7.994 8.096 793,603 -0.16(-1.96%)
Dec 05, 2022 8.389 8.436 8.177 8.258 884,210 -0.16(-1.92%)
Dec 02, 2022 8.443 8.474 8.289 8.420 946,973 -0.05(-0.55%)
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.