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

Orchid Island Capital Inc (NY: ORC )

10.73 +0.22 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 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 31, 2023 10.54 10.73 10.48 10.73 772,996 +0.22(+2.09%)
Mar 30, 2023 10.50 10.52 10.38 10.51 547,012 +0.11(+1.06%)
Mar 29, 2023 10.37 10.45 10.28 10.40 772,503 +0.16(+1.54%)
Mar 28, 2023 10.43 10.44 10.21 10.24 689,638 -0.16(-1.52%)
Mar 27, 2023 10.37 10.46 10.24 10.40 623,288 +0.15(+1.44%)
Mar 24, 2023 9.927 10.30 9.858 10.25 845,000 +0.33(+3.27%)
Mar 23, 2023 10.02 10.24 9.809 9.927 806,935 +0.00(+0.00%)
Mar 22, 2023 10.06 10.20 9.908 9.927 621,122 -0.16(-1.56%)
Mar 21, 2023 10.09 10.21 10.06 10.08 456,552 +0.16(+1.59%)
Mar 20, 2023 9.868 10.03 9.829 9.927 690,396 +0.11(+1.10%)
Mar 17, 2023 10.07 10.11 9.711 9.819 1,629,858 -0.28(-2.73%)
Mar 16, 2023 9.878 10.16 9.684 10.09 814,516 +0.21(+2.09%)
Mar 15, 2023 9.819 9.962 9.686 9.888 752,311 -0.11(-1.08%)
Mar 14, 2023 9.848 10.25 9.848 9.996 803,066 +0.33(+3.47%)
Mar 13, 2023 9.652 9.809 9.505 9.661 1,597,334 -0.26(-2.58%)
Mar 10, 2023 10.31 10.41 9.888 9.917 792,448 -0.39(-3.82%)
Mar 09, 2023 10.67 10.72 10.27 10.31 657,722 -0.35(-3.32%)
Mar 08, 2023 10.71 10.73 10.57 10.67 526,553 -0.04(-0.37%)
Mar 07, 2023 10.93 10.98 10.59 10.71 588,205 -0.22(-1.98%)
Mar 06, 2023 10.83 10.95 10.76 10.92 623,864 +0.13(+1.19%)
Mar 03, 2023 10.79 10.85 10.67 10.79 522,967 +0.07(+0.64%)
Mar 02, 2023 10.68 10.77 10.60 10.72 738,687 +0.00(+0.00%)
Mar 01, 2023 11.16 11.18 10.66 10.72 911,211 -0.46(-4.14%)
Feb 28, 2023 11.18 11.26 11.12 11.19 686,890 -0.01(-0.09%)
Feb 27, 2023 11.33 11.37 11.15 11.20 968,986 -0.09(-0.79%)
Feb 24, 2023 11.37 11.47 11.12 11.29 1,540,013 +0.17(+1.49%)
Feb 23, 2023 11.20 11.26 11.03 11.12 632,398 +0.02(+0.17%)
Feb 22, 2023 11.04 11.23 11.03 11.10 639,173 +0.11(+0.97%)
Feb 21, 2023 11.33 11.36 10.99 10.99 956,518 -0.38(-3.33%)
Feb 17, 2023 11.33 11.40 11.22 11.37 533,089 +0.05(+0.43%)
Feb 16, 2023 11.25 11.43 11.08 11.33 647,757 +0.06(+0.52%)
Feb 15, 2023 11.25 11.27 11.12 11.27 519,511 -0.05(-0.43%)
Feb 14, 2023 11.34 11.42 11.12 11.32 494,118 -0.08(-0.68%)
Feb 13, 2023 11.31 11.40 11.29 11.39 331,874 +0.08(+0.69%)
Feb 10, 2023 11.32 11.44 11.27 11.32 462,104 +0.00(+0.00%)
Feb 09, 2023 11.85 11.87 11.30 11.32 858,112 -0.42(-3.56%)
Feb 08, 2023 11.79 11.79 11.63 11.73 399,610 -0.01(-0.08%)
Feb 07, 2023 11.66 11.78 11.52 11.74 509,798 +0.10(+0.83%)
Feb 06, 2023 12.03 12.03 11.61 11.65 827,801 -0.42(-3.46%)
Feb 03, 2023 12.05 12.18 12.00 12.06 672,152 -0.11(-0.88%)
Feb 02, 2023 12.18 12.30 12.11 12.17 645,846 +0.06(+0.48%)
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.