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 (%)
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%)
Mar 01, 2023 9.245 9.265 8.829 8.886 1,099,820 -0.38(-4.14%)
Feb 28, 2023 9.261 9.330 9.212 9.269 829,068 -0.01(-0.09%)
Feb 27, 2023 9.383 9.424 9.237 9.277 1,169,554 -0.07(-0.79%)
Feb 24, 2023 9.423 9.504 9.214 9.351 1,858,777 +0.14(+1.48%)
Feb 23, 2023 9.278 9.327 9.136 9.214 763,297 +0.02(+0.17%)
Feb 22, 2023 9.150 9.303 9.142 9.198 771,474 +0.09(+0.97%)
Feb 21, 2023 9.383 9.415 9.101 9.109 1,154,506 -0.31(-3.33%)
Feb 17, 2023 9.383 9.447 9.295 9.423 643,432 +0.04(+0.43%)
Feb 16, 2023 9.319 9.474 9.182 9.383 781,835 +0.05(+0.52%)
Feb 15, 2023 9.319 9.335 9.214 9.335 627,043 -0.04(-0.43%)
Feb 14, 2023 9.399 9.464 9.214 9.375 596,394 -0.06(-0.68%)
Feb 13, 2023 9.367 9.449 9.351 9.439 400,568 +0.06(+0.69%)
Feb 10, 2023 9.375 9.476 9.335 9.375 557,753 +0.00(+0.00%)
Feb 09, 2023 9.818 9.834 9.359 9.375 1,035,731 -0.35(-3.56%)
Feb 08, 2023 9.769 9.769 9.632 9.721 482,325 -0.01(-0.08%)
Feb 07, 2023 9.657 9.761 9.548 9.729 615,320 +0.08(+0.83%)
Feb 06, 2023 9.970 9.970 9.616 9.649 999,145 -0.35(-3.46%)
Feb 03, 2023 9.987 10.09 9.938 9.995 811,279 -0.09(-0.88%)
Feb 02, 2023 10.09 10.19 10.03 10.08 779,529 +0.05(+0.48%)
Feb 01, 2023 9.818 10.11 9.745 10.03 1,017,767 +0.23(+2.30%)
Jan 31, 2023 9.608 9.810 9.592 9.810 952,146 +0.27(+2.78%)
Jan 30, 2023 9.850 9.850 9.536 9.544 1,242,126 -0.31(-3.10%)
Jan 27, 2023 9.723 9.866 9.648 9.850 1,867,511 +0.16(+1.64%)
Jan 26, 2023 9.611 9.742 9.536 9.691 1,284,327 +0.14(+1.41%)
Jan 25, 2023 9.492 9.611 9.469 9.556 2,751,656 +0.02(+0.17%)
Jan 24, 2023 9.580 9.659 9.492 9.540 614,727 +0.01(+0.08%)
Jan 23, 2023 9.627 9.651 9.500 9.532 1,130,039 -0.08(-0.83%)
Jan 20, 2023 9.572 9.615 9.508 9.611 1,097,184 +0.04(+0.41%)
Jan 19, 2023 9.381 9.611 9.381 9.572 623,987 +0.07(+0.75%)
Jan 18, 2023 9.588 9.643 9.445 9.500 819,511 -0.02(-0.17%)
Jan 17, 2023 9.556 9.643 9.508 9.516 913,890 -0.02(-0.25%)
Jan 13, 2023 9.389 9.540 9.361 9.540 667,166 +0.06(+0.67%)
Jan 12, 2023 9.437 9.564 9.429 9.476 2,101,853 +0.12(+1.27%)
Jan 11, 2023 9.246 9.437 9.246 9.357 748,007 +0.21(+2.35%)
Jan 10, 2023 8.944 9.143 8.920 9.143 400,970 +0.20(+2.22%)
Jan 09, 2023 8.849 9.008 8.849 8.944 785,981 +0.17(+1.90%)
Jan 06, 2023 8.730 8.831 8.666 8.777 662,373 +0.10(+1.10%)
Jan 05, 2023 8.619 8.694 8.539 8.682 458,703 +0.02(+0.18%)
Jan 04, 2023 8.539 8.754 8.539 8.666 758,491 +0.18(+2.15%)
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.