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 (%)
May 31, 2023 8.615 8.675 8.500 8.521 1,008,118 -0.14(-1.58%)
May 30, 2023 8.547 8.701 8.504 8.658 3,333,448 +0.18(+2.12%)
May 26, 2023 8.134 8.487 8.075 8.479 1,434,734 +0.37(+4.56%)
May 25, 2023 8.336 8.361 8.007 8.108 1,450,172 -0.22(-2.63%)
May 24, 2023 8.453 8.453 8.243 8.327 855,488 -0.14(-1.69%)
May 23, 2023 8.512 8.588 8.441 8.470 888,205 -0.03(-0.30%)
May 22, 2023 8.487 8.537 8.403 8.495 1,175,463 +0.08(+0.90%)
May 19, 2023 8.495 8.512 8.352 8.420 535,669 -0.05(-0.60%)
May 18, 2023 8.394 8.487 8.361 8.470 491,105 +0.08(+0.90%)
May 17, 2023 8.336 8.428 8.281 8.394 615,063 +0.07(+0.81%)
May 16, 2023 8.479 8.479 8.327 8.327 574,216 -0.17(-1.98%)
May 15, 2023 8.411 8.537 8.394 8.495 619,292 +0.11(+1.30%)
May 12, 2023 8.487 8.494 8.348 8.386 596,351 -0.08(-0.89%)
May 11, 2023 8.352 8.462 8.310 8.462 569,108 +0.07(+0.80%)
May 10, 2023 8.437 8.479 8.285 8.394 710,302 +0.05(+0.60%)
May 09, 2023 8.294 8.382 8.226 8.344 428,248 +0.03(+0.40%)
May 08, 2023 8.285 8.356 8.205 8.310 536,680 +0.05(+0.61%)
May 05, 2023 8.218 8.336 8.142 8.260 694,856 +0.22(+2.72%)
May 04, 2023 8.134 8.205 8.041 8.041 814,506 -0.15(-1.85%)
May 03, 2023 7.999 8.361 7.991 8.193 1,025,806 +0.20(+2.53%)
May 02, 2023 8.420 8.453 7.881 7.991 1,945,700 -0.45(-5.28%)
May 01, 2023 8.983 8.996 8.428 8.437 1,484,856 -0.56(-6.26%)
Apr 28, 2023 8.992 9.185 8.908 9.000 935,412 +0.03(+0.28%)
Apr 27, 2023 9.126 9.135 8.916 8.975 894,609 -0.06(-0.65%)
Apr 26, 2023 9.017 9.199 8.951 9.034 1,118,187 +0.03(+0.37%)
Apr 25, 2023 9.083 9.125 8.952 9.001 727,479 -0.12(-1.36%)
Apr 24, 2023 9.117 9.185 8.918 9.125 964,688 +0.01(+0.09%)
Apr 21, 2023 9.117 9.133 8.976 9.117 552,805 -0.02(-0.18%)
Apr 20, 2023 9.067 9.175 8.992 9.133 628,901 -0.01(-0.09%)
Apr 19, 2023 9.017 9.187 8.992 9.141 647,374 +0.08(+0.91%)
Apr 18, 2023 9.191 9.191 9.017 9.059 547,993 -0.12(-1.35%)
Apr 17, 2023 9.092 9.216 8.984 9.183 633,924 +0.09(+1.00%)
Apr 14, 2023 9.216 9.216 8.984 9.092 695,304 -0.07(-0.81%)
Apr 13, 2023 9.117 9.183 8.976 9.166 578,881 +0.06(+0.64%)
Apr 12, 2023 9.166 9.196 9.038 9.108 503,412 +0.03(+0.37%)
Apr 11, 2023 9.117 9.175 9.017 9.075 690,018 +0.01(+0.09%)
Apr 10, 2023 9.141 9.175 8.760 9.067 1,045,726 -0.09(-1.00%)
Apr 06, 2023 9.133 9.183 9.108 9.158 796,611 +0.04(+0.45%)
Apr 05, 2023 8.901 9.201 8.885 9.117 781,537 +0.18(+2.04%)
Apr 04, 2023 8.876 8.947 8.802 8.934 522,681 +0.12(+1.32%)
Apr 03, 2023 8.851 8.897 8.690 8.818 824,326 -0.07(-0.84%)
Mar 31, 2023 8.735 8.893 8.686 8.893 933,201 +0.18(+2.09%)
Mar 30, 2023 8.702 8.719 8.599 8.710 660,021 +0.09(+1.06%)
Mar 29, 2023 8.595 8.660 8.521 8.619 932,097 +0.13(+1.54%)
Mar 28, 2023 8.644 8.652 8.460 8.489 832,112 -0.13(-1.52%)
Mar 27, 2023 8.595 8.668 8.489 8.619 752,056 +0.12(+1.44%)
Mar 24, 2023 8.228 8.534 8.170 8.497 1,019,571 +0.27(+3.27%)
Mar 23, 2023 8.301 8.489 8.130 8.228 973,643 +0.00(+0.00%)
Mar 22, 2023 8.334 8.456 8.211 8.228 749,443 -0.13(-1.56%)
Mar 21, 2023 8.366 8.464 8.338 8.358 550,873 +0.13(+1.59%)
Mar 20, 2023 8.179 8.309 8.146 8.228 833,028 +0.09(+1.10%)
Mar 17, 2023 8.342 8.383 8.048 8.138 1,966,577 -0.23(-2.73%)
Mar 16, 2023 8.187 8.423 8.026 8.366 982,790 +0.17(+2.09%)
Mar 15, 2023 8.138 8.256 8.028 8.195 907,734 -0.09(-1.08%)
Mar 14, 2023 8.162 8.493 8.162 8.285 968,975 +0.28(+3.47%)
Mar 13, 2023 7.999 8.130 7.878 8.007 1,927,333 -0.21(-2.58%)
Mar 10, 2023 8.546 8.627 8.195 8.219 956,163 -0.33(-3.82%)
Mar 09, 2023 8.840 8.880 8.513 8.546 793,603 -0.29(-3.32%)
Mar 08, 2023 8.872 8.897 8.758 8.840 635,335 -0.03(-0.37%)
Mar 07, 2023 9.060 9.099 8.774 8.872 709,724 -0.18(-1.98%)
Mar 06, 2023 8.978 9.076 8.921 9.052 752,750 +0.11(+1.19%)
Mar 03, 2023 8.946 8.995 8.840 8.946 631,009 +0.06(+0.64%)
Mar 02, 2023 8.848 8.925 8.787 8.889 891,295 +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.