Indicators

Orchid Island Capital Inc (NY: ORC )

8.700 +0.040 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	14.87	15.25	14.86	15.13	269,179	+0.28(+1.92%)
Jul 28, 2016	14.50	15.05	13.96	14.84	573,211	+0.14(+0.92%)
Jul 27, 2016	14.60	14.75	14.58	14.71	139,318	+0.03(+0.18%)
Jul 26, 2016	14.71	14.72	14.58	14.68	174,000	-0.04(-0.28%)
Jul 25, 2016	14.77	14.80	14.57	14.72	224,051	-0.05(-0.37%)
Jul 22, 2016	14.69	14.79	14.63	14.77	274,236	+0.17(+1.19%)
Jul 21, 2016	14.67	14.72	14.55	14.60	250,318	-0.09(-0.64%)
Jul 20, 2016	14.59	14.71	14.51	14.69	241,185	+0.16(+1.11%)
Jul 19, 2016	14.44	14.59	14.36	14.53	216,029	+0.12(+0.84%)
Jul 18, 2016	14.37	14.44	14.29	14.41	186,846	+0.04(+0.28%)
Jul 15, 2016	14.36	14.37	14.12	14.37	244,511	+0.08(+0.56%)
Jul 14, 2016	14.12	14.31	14.11	14.29	301,262	+0.27(+1.91%)
Jul 13, 2016	14.05	14.11	13.97	14.03	162,292	+0.01(+0.09%)
Jul 12, 2016	13.94	14.04	13.88	14.01	240,929	+0.13(+0.96%)
Jul 11, 2016	13.76	13.91	13.65	13.88	201,569	+0.15(+1.07%)
Jul 08, 2016	13.72	13.78	13.69	13.73	142,284	+0.01(+0.10%)
Jul 07, 2016	13.78	13.78	13.60	13.72	124,441	-0.05(-0.39%)
Jul 06, 2016	13.73	13.78	13.49	13.77	157,742	+0.11(+0.78%)
Jul 05, 2016	13.78	13.78	13.58	13.66	161,891	-0.11(-0.78%)

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.