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

Orchid Island Capital Inc (NY: ORC )

8.330 -0.110 (-1.30%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jun 30, 2023 8.799 8.868 8.773 8.859 963,631 +0.08(+0.88%)
Jun 29, 2023 8.893 8.904 8.773 8.782 1,014,800 -0.09(-0.97%)
Jun 28, 2023 8.665 8.868 8.640 8.868 1,362,702 +0.19(+2.14%)
Jun 27, 2023 8.530 8.682 8.471 8.682 963,577 +0.19(+2.28%)
Jun 26, 2023 8.412 8.581 8.320 8.488 1,488,386 +0.08(+1.00%)
Jun 23, 2023 8.480 8.497 8.370 8.404 1,757,124 -0.09(-1.09%)
Jun 22, 2023 8.691 8.691 8.488 8.497 1,518,526 -0.13(-1.56%)
Jun 21, 2023 8.741 8.766 8.623 8.632 3,695,296 -0.08(-0.97%)
Jun 20, 2023 8.674 8.767 8.657 8.716 1,049,443 +0.06(+0.68%)
Jun 16, 2023 8.775 8.834 8.648 8.657 1,468,663 -0.03(-0.39%)
Jun 15, 2023 8.640 8.783 8.598 8.691 2,371,789 +0.06(+0.68%)
Jun 14, 2023 8.724 8.745 8.593 8.632 809,781 -0.07(-0.78%)
Jun 13, 2023 8.589 8.720 8.581 8.699 710,319 +0.12(+1.38%)
Jun 12, 2023 8.446 8.589 8.402 8.581 1,368,114 +0.12(+1.39%)
Jun 09, 2023 8.497 8.530 8.404 8.463 849,299 -0.03(-0.40%)
Jun 08, 2023 8.623 8.627 8.429 8.497 3,091,115 -0.12(-1.37%)
Jun 07, 2023 8.665 8.741 8.564 8.615 701,890 -0.02(-0.20%)
Jun 06, 2023 8.598 8.733 8.585 8.632 894,949 -0.02(-0.19%)
Jun 05, 2023 8.632 8.707 8.539 8.648 611,866 -0.05(-0.58%)
Jun 02, 2023 8.648 8.741 8.615 8.699 990,769 +0.05(+0.58%)
Jun 01, 2023 8.463 8.657 8.379 8.648 824,587 +0.24(+2.91%)
May 31, 2023 8.497 8.556 8.383 8.404 1,022,185 -0.13(-1.58%)
May 30, 2023 8.429 8.581 8.387 8.539 3,379,961 +0.18(+2.12%)
May 26, 2023 8.022 8.370 7.964 8.362 1,454,754 +0.37(+4.56%)
May 25, 2023 8.221 8.246 7.897 7.997 1,470,407 -0.22(-2.63%)
May 24, 2023 8.337 8.337 8.130 8.213 867,425 -0.14(-1.69%)
May 23, 2023 8.395 8.470 8.325 8.354 900,599 -0.02(-0.30%)
May 22, 2023 8.370 8.420 8.287 8.378 1,191,864 +0.07(+0.90%)
May 19, 2023 8.378 8.395 8.237 8.304 543,144 -0.05(-0.60%)
May 18, 2023 8.279 8.370 8.246 8.354 497,958 +0.07(+0.90%)
May 17, 2023 8.221 8.312 8.167 8.279 623,645 +0.07(+0.81%)
May 16, 2023 8.362 8.362 8.213 8.213 582,229 -0.17(-1.98%)
May 15, 2023 8.296 8.420 8.279 8.378 627,933 +0.11(+1.30%)
May 12, 2023 8.370 8.377 8.233 8.271 604,672 -0.07(-0.89%)
May 11, 2023 8.237 8.345 8.196 8.345 577,049 +0.07(+0.80%)
May 10, 2023 8.320 8.362 8.171 8.279 720,213 +0.05(+0.60%)
May 09, 2023 8.179 8.266 8.113 8.229 434,223 +0.03(+0.40%)
May 08, 2023 8.171 8.241 8.092 8.196 544,168 +0.05(+0.61%)
May 05, 2023 8.105 8.221 8.030 8.146 704,552 +0.22(+2.72%)
May 04, 2023 8.022 8.092 7.931 7.931 825,871 -0.15(-1.85%)
May 03, 2023 7.889 8.246 7.881 8.080 1,040,120 +0.20(+2.53%)
May 02, 2023 8.304 8.337 7.773 7.881 1,972,849 -0.44(-5.28%)
May 01, 2023 8.860 8.872 8.312 8.320 1,505,575 -0.56(-6.26%)
Apr 28, 2023 8.868 9.059 8.785 8.876 948,464 +0.02(+0.28%)
Apr 27, 2023 9.001 9.009 8.793 8.851 907,092 -0.06(-0.65%)
Apr 26, 2023 8.893 9.073 8.828 8.909 1,133,790 +0.03(+0.37%)
Apr 25, 2023 8.958 8.999 8.829 8.877 737,630 -0.12(-1.36%)
Apr 24, 2023 8.991 9.058 8.795 8.999 978,149 +0.01(+0.09%)
Apr 21, 2023 8.991 9.007 8.852 8.991 560,519 -0.02(-0.18%)
Apr 20, 2023 8.942 9.048 8.869 9.007 637,677 -0.01(-0.09%)
Apr 19, 2023 8.893 9.061 8.869 9.016 656,407 +0.08(+0.91%)
Apr 18, 2023 9.065 9.065 8.893 8.934 555,640 -0.12(-1.35%)
Apr 17, 2023 8.967 9.089 8.860 9.057 642,770 +0.09(+1.00%)
Apr 14, 2023 9.089 9.089 8.860 8.967 705,006 -0.07(-0.81%)
Apr 13, 2023 8.991 9.057 8.852 9.040 586,958 +0.06(+0.64%)
Apr 12, 2023 9.040 9.069 8.913 8.983 510,436 +0.03(+0.37%)
Apr 11, 2023 8.991 9.048 8.893 8.950 699,646 +0.01(+0.09%)
Apr 10, 2023 9.016 9.048 8.640 8.942 1,060,318 -0.09(-1.00%)
Apr 06, 2023 9.007 9.057 8.983 9.032 807,726 +0.04(+0.45%)
Apr 05, 2023 8.779 9.075 8.762 8.991 792,442 +0.18(+2.04%)
Apr 04, 2023 8.754 8.824 8.681 8.811 529,975 +0.11(+1.32%)
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.