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 (%)
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%)
May 01, 2023 8.980 8.993 8.425 8.434 1,485,341 -0.56(-6.26%)
Apr 28, 2023 8.989 9.182 8.905 8.997 935,717 +0.03(+0.28%)
Apr 27, 2023 9.123 9.132 8.913 8.972 894,902 -0.06(-0.65%)
Apr 26, 2023 9.014 9.196 8.948 9.031 1,118,552 +0.03(+0.37%)
Apr 25, 2023 9.080 9.122 8.949 8.998 727,717 -0.12(-1.36%)
Apr 24, 2023 9.114 9.182 8.915 9.122 965,003 +0.01(+0.09%)
Apr 21, 2023 9.114 9.130 8.973 9.114 552,986 -0.02(-0.18%)
Apr 20, 2023 9.064 9.172 8.989 9.130 629,107 -0.01(-0.09%)
Apr 19, 2023 9.014 9.184 8.989 9.138 647,586 +0.08(+0.91%)
Apr 18, 2023 9.188 9.188 9.014 9.056 548,172 -0.12(-1.35%)
Apr 17, 2023 9.089 9.213 8.981 9.180 634,132 +0.09(+1.00%)
Apr 14, 2023 9.213 9.213 8.981 9.089 695,531 -0.07(-0.81%)
Apr 13, 2023 9.114 9.180 8.973 9.163 579,070 +0.06(+0.64%)
Apr 12, 2023 9.163 9.193 9.035 9.105 503,576 +0.03(+0.37%)
Apr 11, 2023 9.114 9.172 9.014 9.072 690,243 +0.01(+0.09%)
Apr 10, 2023 9.138 9.172 8.757 9.064 1,046,068 -0.09(-1.00%)
Apr 06, 2023 9.130 9.180 9.105 9.155 796,871 +0.04(+0.45%)
Apr 05, 2023 8.898 9.198 8.882 9.114 781,792 +0.18(+2.04%)
Apr 04, 2023 8.873 8.944 8.799 8.931 522,852 +0.12(+1.32%)
Apr 03, 2023 8.848 8.894 8.687 8.815 824,595 -0.07(-0.84%)
Mar 31, 2023 8.732 8.890 8.683 8.890 933,505 +0.18(+2.09%)
Mar 30, 2023 8.699 8.716 8.596 8.708 660,236 +0.09(+1.06%)
Mar 29, 2023 8.592 8.657 8.519 8.616 932,402 +0.13(+1.54%)
Mar 28, 2023 8.641 8.649 8.457 8.486 832,384 -0.13(-1.52%)
Mar 27, 2023 8.592 8.665 8.486 8.616 752,301 +0.12(+1.44%)
Mar 24, 2023 8.225 8.531 8.168 8.494 1,019,904 +0.27(+3.27%)
Mar 23, 2023 8.298 8.486 8.127 8.225 973,960 +0.00(+0.00%)
Mar 22, 2023 8.331 8.453 8.209 8.225 749,687 -0.13(-1.56%)
Mar 21, 2023 8.364 8.461 8.335 8.355 551,053 +0.13(+1.59%)
Mar 20, 2023 8.176 8.306 8.143 8.225 833,300 +0.09(+1.10%)
Mar 17, 2023 8.339 8.380 8.045 8.135 1,967,219 -0.23(-2.73%)
Mar 16, 2023 8.184 8.421 8.023 8.364 983,110 +0.17(+2.09%)
Mar 15, 2023 8.135 8.253 8.025 8.192 908,030 -0.09(-1.08%)
Mar 14, 2023 8.160 8.490 8.160 8.282 969,291 +0.28(+3.47%)
Mar 13, 2023 7.996 8.127 7.875 8.005 1,927,962 -0.21(-2.58%)
Mar 10, 2023 8.543 8.625 8.192 8.217 956,475 -0.33(-3.82%)
Mar 09, 2023 8.837 8.878 8.510 8.543 793,862 -0.29(-3.32%)
Mar 08, 2023 8.869 8.894 8.755 8.837 635,543 -0.03(-0.37%)
Mar 07, 2023 9.057 9.096 8.772 8.869 709,956 -0.18(-1.98%)
Mar 06, 2023 8.976 9.073 8.918 9.049 752,996 +0.11(+1.19%)
Mar 03, 2023 8.943 8.992 8.837 8.943 631,215 +0.06(+0.64%)
Mar 02, 2023 8.845 8.922 8.784 8.886 891,586 +0.00(+0.00%)
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.