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

Orchid Island Capital Inc (NY: ORC )

8.720 +0.330 (+3.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 9.611 9.813 9.595 9.813 951,835 +0.27(+2.78%)
Jan 30, 2023 9.853 9.853 9.539 9.547 1,241,721 -0.31(-3.10%)
Jan 27, 2023 9.726 9.869 9.652 9.853 1,866,902 +0.16(+1.64%)
Jan 26, 2023 9.615 9.745 9.539 9.694 1,283,908 +0.14(+1.41%)
Jan 25, 2023 9.495 9.615 9.472 9.559 2,750,758 +0.02(+0.17%)
Jan 24, 2023 9.583 9.662 9.495 9.543 614,527 +0.01(+0.08%)
Jan 23, 2023 9.631 9.654 9.503 9.535 1,129,670 -0.08(-0.83%)
Jan 20, 2023 9.575 9.619 9.511 9.615 1,096,826 +0.04(+0.41%)
Jan 19, 2023 9.384 9.615 9.384 9.575 623,783 +0.07(+0.75%)
Jan 18, 2023 9.591 9.646 9.448 9.503 819,243 -0.02(-0.17%)
Jan 17, 2023 9.559 9.646 9.511 9.519 913,592 -0.02(-0.25%)
Jan 13, 2023 9.392 9.543 9.364 9.543 666,948 +0.06(+0.67%)
Jan 12, 2023 9.440 9.567 9.432 9.480 2,101,167 +0.12(+1.27%)
Jan 11, 2023 9.249 9.440 9.249 9.360 747,763 +0.21(+2.35%)
Jan 10, 2023 8.947 9.146 8.923 9.146 400,839 +0.20(+2.22%)
Jan 09, 2023 8.852 9.011 8.852 8.947 785,724 +0.17(+1.90%)
Jan 06, 2023 8.733 8.834 8.669 8.780 662,157 +0.10(+1.10%)
Jan 05, 2023 8.621 8.697 8.542 8.685 458,553 +0.02(+0.18%)
Jan 04, 2023 8.542 8.756 8.542 8.669 758,244 +0.18(+2.15%)
Jan 03, 2023 8.415 8.598 8.351 8.486 710,102 +0.14(+1.71%)
Dec 30, 2022 8.415 8.526 8.252 8.343 1,064,199 -0.17(-2.05%)
Dec 29, 2022 8.343 8.550 8.264 8.518 1,140,366 +0.25(+3.08%)
Dec 28, 2022 8.608 8.616 8.213 8.264 1,043,091 -0.34(-4.00%)
Dec 27, 2022 8.632 8.686 8.506 8.608 928,844 -0.08(-0.90%)
Dec 23, 2022 8.624 8.694 8.604 8.686 636,914 +0.06(+0.73%)
Dec 22, 2022 8.522 8.655 8.452 8.624 708,743 +0.05(+0.64%)
Dec 21, 2022 8.530 8.702 8.530 8.569 1,010,579 +0.09(+1.11%)
Dec 20, 2022 8.483 8.589 8.197 8.475 1,243,518 -0.02(-0.28%)
Dec 19, 2022 8.366 8.592 8.311 8.499 1,282,050 +0.13(+1.59%)
Dec 16, 2022 8.311 8.452 8.256 8.366 4,157,061 -0.05(-0.65%)
Dec 15, 2022 8.256 8.463 8.240 8.420 1,244,035 +0.06(+0.75%)
Dec 14, 2022 8.342 8.412 8.201 8.358 1,249,120 +0.02(+0.19%)
Dec 13, 2022 8.467 8.671 8.311 8.342 1,387,786 +0.10(+1.23%)
Dec 12, 2022 8.272 8.311 8.170 8.240 687,429 -0.01(-0.09%)
Dec 09, 2022 8.264 8.363 8.127 8.248 892,474 -0.02(-0.19%)
Dec 08, 2022 8.358 8.440 8.256 8.264 984,036 -0.05(-0.66%)
Dec 07, 2022 8.193 8.326 8.146 8.319 743,642 +0.11(+1.33%)
Dec 06, 2022 8.350 8.350 8.105 8.209 782,682 -0.16(-1.96%)
Dec 05, 2022 8.506 8.553 8.291 8.373 872,042 -0.16(-1.92%)
Dec 02, 2022 8.561 8.592 8.405 8.538 933,942 -0.05(-0.55%)
Dec 01, 2022 8.506 8.748 8.506 8.585 1,151,904 +0.09(+1.01%)
Nov 30, 2022 8.342 8.499 8.256 8.499 1,014,278 +0.13(+1.59%)
Nov 29, 2022 8.303 8.389 8.146 8.366 1,418,695 +0.06(+0.75%)
Nov 28, 2022 8.419 8.442 8.257 8.303 1,292,221 -0.11(-1.28%)
Nov 25, 2022 8.326 8.434 8.303 8.411 501,489 +0.12(+1.49%)
Nov 23, 2022 8.149 8.338 8.087 8.288 1,055,223 +0.14(+1.70%)
Nov 22, 2022 8.149 8.207 8.064 8.149 726,613 +0.08(+0.96%)
Nov 21, 2022 7.979 8.133 7.925 8.072 815,522 +0.11(+1.36%)
Nov 18, 2022 8.002 8.056 7.910 7.964 604,959 +0.05(+0.58%)
Nov 17, 2022 7.956 8.049 7.848 7.917 691,733 -0.17(-2.10%)
Nov 16, 2022 8.102 8.164 7.987 8.087 803,399 -0.11(-1.32%)
Nov 15, 2022 8.226 8.349 8.133 8.195 1,532,090 +0.07(+0.85%)
Nov 14, 2022 8.264 8.311 8.102 8.126 929,096 -0.18(-2.14%)
Nov 11, 2022 8.288 8.399 8.133 8.303 4,467,421 +0.07(+0.84%)
Nov 10, 2022 8.141 8.272 8.102 8.234 10,003,502 +0.34(+4.30%)
Nov 09, 2022 8.041 8.064 7.864 7.894 1,064,128 -0.15(-1.92%)
Nov 08, 2022 8.079 8.145 7.906 8.049 1,325,754 +0.07(+0.87%)
Nov 07, 2022 7.979 8.056 7.848 7.979 887,739 +0.05(+0.68%)
Nov 04, 2022 7.625 7.948 7.578 7.925 1,058,983 +0.44(+5.87%)
Nov 03, 2022 7.594 7.609 7.308 7.486 1,337,537 -0.22(-2.80%)
Nov 02, 2022 7.763 7.702 1,300,153 -0.10(-1.28%)
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.