Skip to main content

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

Historical Prices

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.