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

Orchid Island Capital Inc (NY: ORC )

8.555 -0.005 (-0.06%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 9, 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 (%)
Mar 28, 2024 8.738 8.842 8.699 8.807 1,461,357 +0.09(+1.02%)
Mar 27, 2024 8.639 8.728 8.620 8.718 1,296,605 +0.19(+2.20%)
Mar 26, 2024 8.833 8.833 8.512 8.531 1,873,670 -0.22(-2.56%)
Mar 25, 2024 8.755 8.833 8.735 8.755 2,566,979 +0.05(+0.56%)
Mar 22, 2024 8.716 8.794 8.686 8.706 1,084,968 +0.02(+0.22%)
Mar 21, 2024 8.657 8.774 8.628 8.687 1,293,869 +0.03(+0.34%)
Mar 20, 2024 8.541 8.769 8.443 8.657 2,341,551 +0.13(+1.48%)
Mar 19, 2024 8.366 8.541 8.366 8.531 823,008 +0.13(+1.50%)
Mar 18, 2024 8.395 8.459 8.341 8.405 732,188 +0.02(+0.23%)
Mar 15, 2024 8.336 8.473 8.288 8.385 1,285,371 +0.06(+0.70%)
Mar 14, 2024 8.550 8.589 8.317 8.327 879,385 -0.26(-3.06%)
Mar 13, 2024 8.502 8.628 8.453 8.589 913,808 +0.10(+1.15%)
Mar 12, 2024 8.414 8.497 8.366 8.492 680,206 +0.06(+0.69%)
Mar 11, 2024 8.356 8.472 8.341 8.434 597,002 +0.05(+0.58%)
Mar 08, 2024 8.366 8.541 8.327 8.385 1,012,838 +0.06(+0.70%)
Mar 07, 2024 8.327 8.375 8.278 8.327 581,299 +0.06(+0.71%)
Mar 06, 2024 8.268 8.336 8.229 8.268 860,333 +0.08(+0.95%)
Mar 05, 2024 8.229 8.293 8.171 8.191 865,121 -0.10(-1.17%)
Mar 04, 2024 8.434 8.463 8.278 8.288 1,159,219 -0.14(-1.62%)
Mar 01, 2024 8.346 8.434 8.307 8.424 905,717 +0.06(+0.70%)
Feb 29, 2024 8.268 8.395 8.229 8.366 1,157,988 +0.19(+2.38%)
Feb 28, 2024 8.142 8.228 8.064 8.171 1,053,518 -0.01(-0.12%)
Feb 27, 2024 8.181 8.210 8.114 8.181 1,178,348 +0.01(+0.12%)
Feb 26, 2024 8.219 8.267 8.094 8.171 1,023,079 -0.03(-0.35%)
Feb 23, 2024 8.123 8.248 8.041 8.200 1,010,136 +0.05(+0.59%)
Feb 22, 2024 8.056 8.190 7.970 8.152 986,691 +0.12(+1.55%)
Feb 21, 2024 7.970 8.027 7.898 8.027 620,379 +0.07(+0.84%)
Feb 20, 2024 7.951 8.037 7.887 7.960 794,045 -0.06(-0.72%)
Feb 16, 2024 7.941 8.152 7.874 8.018 1,078,250 -0.06(-0.71%)
Feb 15, 2024 7.807 8.085 7.759 8.075 1,423,487 +0.38(+4.99%)
Feb 14, 2024 7.625 7.701 7.586 7.692 696,656 +0.12(+1.52%)
Feb 13, 2024 7.730 7.740 7.567 7.577 1,451,368 -0.35(-4.47%)
Feb 12, 2024 7.893 7.969 7.836 7.931 885,500 +0.03(+0.36%)
Feb 09, 2024 7.701 7.903 7.653 7.903 1,024,701 +0.24(+3.13%)
Feb 08, 2024 7.692 7.735 7.567 7.663 1,194,661 +0.01(+0.13%)
Feb 07, 2024 7.912 7.931 7.653 7.653 1,648,796 -0.26(-3.27%)
Feb 06, 2024 7.874 8.013 7.831 7.912 962,403 +0.01(+0.12%)
Feb 05, 2024 8.094 8.104 7.754 7.903 1,429,441 -0.33(-3.96%)
Feb 02, 2024 7.951 8.277 7.778 8.229 3,981,974 +0.30(+3.75%)
Feb 01, 2024 7.672 7.941 7.605 7.931 1,510,372 +0.28(+3.63%)
Jan 31, 2024 7.826 7.960 7.653 7.653 2,296,866 -0.17(-2.21%)
Jan 30, 2024 8.171 8.190 7.826 7.826 2,465,382 -0.41(-5.01%)
Jan 29, 2024 8.238 8.257 8.125 8.238 1,487,194 +0.07(+0.81%)
Jan 26, 2024 8.210 8.267 8.153 8.172 1,007,745 -0.01(-0.12%)
Jan 25, 2024 8.106 8.191 8.049 8.182 1,207,540 +0.17(+2.13%)
Jan 24, 2024 8.106 8.134 8.011 8.011 1,450,355 -0.02(-0.24%)
Jan 23, 2024 7.945 8.049 7.874 8.030 1,014,883 +0.09(+1.07%)
Jan 22, 2024 8.087 8.139 7.888 7.945 1,244,184 -0.07(-0.83%)
Jan 19, 2024 8.125 8.125 7.803 8.011 1,430,486 -0.06(-0.70%)
Jan 18, 2024 8.096 8.191 7.917 8.068 1,272,241 -0.01(-0.12%)
Jan 17, 2024 8.134 8.271 8.021 8.078 1,232,948 -0.14(-1.73%)
Jan 16, 2024 8.333 8.352 8.134 8.219 897,513 -0.10(-1.25%)
Jan 12, 2024 8.276 8.437 8.238 8.323 1,210,680 +0.12(+1.50%)
Jan 11, 2024 8.210 8.290 8.059 8.200 1,402,118 -0.07(-0.80%)
Jan 10, 2024 8.210 8.305 8.163 8.267 842,116 +0.06(+0.69%)
Jan 09, 2024 8.163 8.267 8.109 8.210 979,917 +0.00(+0.00%)
Jan 08, 2024 7.869 8.219 7.813 8.210 1,315,511 +0.36(+4.58%)
Jan 05, 2024 7.756 7.888 7.700 7.851 1,007,629 +0.08(+0.97%)
Jan 04, 2024 7.756 7.813 7.709 7.775 624,285 +0.01(+0.12%)
Jan 03, 2024 7.832 7.851 7.650 7.765 1,171,186 -0.11(-1.44%)
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.