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

Orchid Island Capital Inc (NY: ORC )

8.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 31, 2015 10.45 10.54 10.32 10.54 199,011 +0.09(+0.89%)
Aug 28, 2015 10.49 10.66 10.31 10.45 317,942 -0.05(-0.44%)
Aug 27, 2015 10.21 10.71 10.20 10.50 495,308 +0.30(+2.96%)
Aug 26, 2015 10.16 10.21 9.988 10.20 273,756 +0.19(+1.85%)
Aug 25, 2015 10.15 10.17 9.976 10.01 377,433 +0.31(+3.23%)
Aug 24, 2015 9.315 9.964 8.274 9.698 814,770 -0.41(-4.02%)
Aug 21, 2015 10.29 10.46 10.05 10.10 543,222 -0.29(-2.75%)
Aug 20, 2015 10.39 10.61 10.32 10.39 397,792 -0.05(-0.44%)
Aug 19, 2015 10.73 10.83 10.16 10.43 587,427 -0.24(-2.25%)
Aug 18, 2015 10.56 10.69 10.27 10.67 752,521 +0.09(+0.86%)
Aug 17, 2015 10.71 10.72 10.33 10.58 522,891 -0.14(-1.28%)
Aug 14, 2015 10.75 10.85 10.50 10.72 557,738 +0.11(+1.08%)
Aug 13, 2015 10.32 10.77 10.32 10.61 656,622 +0.27(+2.65%)
Aug 12, 2015 10.00 10.33 10.00 10.33 607,845 +0.29(+2.84%)
Aug 11, 2015 9.693 10.07 9.626 10.05 401,338 +0.34(+3.53%)
Aug 10, 2015 9.761 9.768 9.590 9.704 546,738 +0.10(+1.07%)
Aug 07, 2015 9.601 9.693 9.567 9.601 538,035 -0.02(-0.24%)
Aug 06, 2015 9.362 9.750 9.362 9.624 448,245 +0.22(+2.31%)
Aug 05, 2015 9.442 9.476 9.362 9.407 261,605 +0.02(+0.24%)
Aug 04, 2015 9.499 9.601 9.362 9.384 307,424 -0.09(-0.96%)
Aug 03, 2015 9.830 9.967 9.362 9.476 607,929 -0.37(-3.71%)
Jul 31, 2015 9.875 10.10 9.773 9.841 1,014,286 -0.01(-0.12%)
Jul 30, 2015 9.088 9.898 9.088 9.853 737,030 +0.42(+4.48%)
Jul 29, 2015 9.613 9.636 9.252 9.430 402,224 -0.07(-0.72%)
Jul 28, 2015 9.373 9.750 9.373 9.499 488,286 +0.11(+1.22%)
Jul 27, 2015 8.848 9.430 8.848 9.384 651,602 +0.51(+5.79%)
Jul 24, 2015 9.419 9.579 8.859 8.871 888,053 -0.56(-5.93%)
Jul 23, 2015 9.658 9.875 9.339 9.430 942,225 -0.29(-2.94%)
Jul 22, 2015 9.682 9.772 9.637 9.716 406,267 +0.03(+0.35%)
Jul 21, 2015 9.951 9.996 9.603 9.682 545,152 -0.26(-2.60%)
Jul 20, 2015 9.682 9.996 9.682 9.940 571,462 +0.26(+2.67%)
Jul 17, 2015 9.727 9.794 9.626 9.682 513,308 -0.04(-0.46%)
Jul 16, 2015 9.772 9.951 9.659 9.727 556,597 -0.08(-0.80%)
Jul 15, 2015 9.873 10.20 9.766 9.805 786,358 -0.12(-1.24%)
Jul 14, 2015 9.895 10.07 9.558 9.929 927,547 +0.09(+0.91%)
Jul 13, 2015 10.67 10.67 9.491 9.839 2,901,567 -0.83(-7.79%)
Jul 10, 2015 12.73 12.86 10.48 10.67 2,858,637 -2.22(-17.25%)
Jul 09, 2015 12.98 13.06 12.86 12.89 284,698 -0.01(-0.09%)
Jul 08, 2015 12.95 13.03 12.84 12.91 366,444 -0.02(-0.17%)
Jul 07, 2015 12.74 12.95 12.73 12.93 375,580 +0.20(+1.59%)
Jul 06, 2015 12.52 12.78 12.48 12.73 292,355 +0.15(+1.16%)
Jul 02, 2015 12.58 12.58 12.58 12.58 338,235 +0.06(+0.45%)
Jul 01, 2015 12.61 12.65 12.49 12.52 346,881 -0.07(-0.54%)
Jun 30, 2015 12.70 12.89 12.46 12.59 759,434 -0.10(-0.80%)
Jun 29, 2015 13.14 13.30 12.37 12.69 1,590,109 -0.99(-7.22%)
Jun 26, 2015 14.21 14.32 13.52 13.68 1,944,013 -0.56(-3.94%)
Jun 25, 2015 14.38 14.39 14.10 14.24 535,134 -0.15(-1.02%)
Jun 24, 2015 14.53 14.60 14.38 14.39 290,781 -0.13(-0.93%)
Jun 23, 2015 14.33 14.65 14.32 14.52 354,208 +0.20(+1.41%)
Jun 22, 2015 14.72 14.74 14.07 14.32 747,601 -0.39(-2.67%)
Jun 19, 2015 14.76 14.77 14.70 14.71 579,380 -0.04(-0.30%)
Jun 18, 2015 14.71 14.86 14.70 14.76 384,750 +0.04(+0.31%)
Jun 17, 2015 14.90 14.91 14.67 14.71 632,018 -0.18(-1.19%)
Jun 16, 2015 14.85 14.98 14.85 14.89 296,933 +0.06(+0.37%)
Jun 15, 2015 14.85 14.86 14.79 14.84 351,849 -0.01(-0.07%)
Jun 12, 2015 14.96 14.97 14.79 14.85 219,232 -0.11(-0.74%)
Jun 11, 2015 15.05 15.07 14.88 14.96 274,819 -0.09(-0.59%)
Jun 10, 2015 14.96 15.08 14.92 15.05 204,068 +0.14(+0.97%)
Jun 09, 2015 14.65 15.01 14.65 14.90 227,778 +0.29(+1.97%)
Jun 08, 2015 14.74 14.79 14.45 14.61 566,958 -0.18(-1.20%)
Jun 05, 2015 14.90 14.90 14.79 14.79 302,603 -0.12(-0.82%)
Jun 04, 2015 14.99 15.01 14.86 14.91 377,862 -0.08(-0.52%)
Jun 03, 2015 15.11 15.11 14.94 14.99 426,668 -0.11(-0.73%)
Jun 02, 2015 15.15 15.15 15.10 15.10 265,537 -0.04(-0.29%)
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.