Indicators

Orchid Island Capital Inc (NY: ORC )

8.500 +0.100 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	7.523	7.634	7.496	7.549	1,245,101	+0.09(+1.19%)
Sep 28, 2023	7.381	7.567	7.283	7.461	1,907,992	-0.03(-0.36%)
Sep 27, 2023	7.618	7.653	7.452	7.487	1,737,039	-0.07(-0.92%)
Sep 26, 2023	7.792	7.801	7.548	7.557	1,905,126	-0.27(-3.45%)
Sep 25, 2023	7.844	7.901	7.814	7.827	1,297,870	-0.04(-0.55%)
Sep 22, 2023	7.835	7.940	7.783	7.870	1,774,608	+0.10(+1.23%)
Sep 21, 2023	8.131	8.149	7.774	7.774	2,059,220	-0.38(-4.70%)
Sep 20, 2023	8.245	8.271	8.149	8.158	733,145	-0.03(-0.43%)
Sep 19, 2023	8.288	8.367	8.192	8.192	1,066,672	-0.07(-0.84%)
Sep 18, 2023	8.358	8.375	8.253	8.262	1,458,037	-0.05(-0.63%)
Sep 15, 2023	8.314	8.332	8.210	8.314	2,553,446	+0.04(+0.53%)
Sep 14, 2023	8.201	8.367	8.184	8.271	2,157,886	+0.12(+1.50%)
Sep 13, 2023	8.131	8.205	8.114	8.149	2,313,812	+0.03(+0.43%)
Sep 12, 2023	8.166	8.219	8.097	8.114	1,348,808	-0.02(-0.21%)
Sep 11, 2023	8.088	8.158	8.071	8.131	1,096,090	+0.07(+0.86%)
Sep 08, 2023	8.027	8.175	7.975	8.062	850,553	+0.03(+0.43%)
Sep 07, 2023	8.018	8.079	7.997	8.027	1,197,392	-0.02(-0.22%)
Sep 06, 2023	8.079	8.145	7.992	8.044	1,430,892	-0.04(-0.54%)
Sep 05, 2023	8.262	8.271	8.044	8.088	1,828,705	-0.19(-2.31%)

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.