Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	6.922	6.960	6.867	6.876	1,329,601	-0.04(-0.54%)
Nov 29, 2023	6.941	7.016	6.885	6.913	1,271,884	+0.03(+0.41%)
Nov 28, 2023	6.775	6.904	6.702	6.885	1,171,102	+0.10(+1.49%)
Nov 27, 2023	6.812	6.858	6.715	6.784	1,144,255	+0.00(+0.00%)
Nov 24, 2023	6.839	6.917	6.766	6.784	690,484	-0.06(-0.81%)
Nov 22, 2023	6.793	6.908	6.787	6.839	766,260	+0.10(+1.50%)
Nov 21, 2023	6.738	6.784	6.692	6.738	825,387	-0.03(-0.41%)
Nov 20, 2023	6.683	6.830	6.642	6.766	1,167,192	+0.10(+1.52%)
Nov 17, 2023	6.555	6.674	6.490	6.665	994,237	+0.16(+2.40%)
Nov 16, 2023	6.555	6.591	6.426	6.509	949,408	-0.07(-1.12%)
Nov 15, 2023	6.582	6.601	6.481	6.582	1,040,895	+0.04(+0.56%)
Nov 14, 2023	6.472	6.637	6.389	6.545	1,525,775	+0.28(+4.55%)
Nov 13, 2023	6.270	6.316	6.178	6.261	1,080,074	-0.07(-1.16%)
Nov 10, 2023	6.288	6.362	6.252	6.334	1,044,774	+0.12(+1.92%)
Nov 09, 2023	6.509	6.532	6.178	6.215	1,385,393	-0.26(-3.97%)
Nov 08, 2023	6.472	6.509	6.325	6.472	1,010,777	+0.01(+0.14%)
Nov 07, 2023	6.298	6.490	6.229	6.463	1,128,499	+0.15(+2.33%)
Nov 06, 2023	6.334	6.399	6.220	6.316	958,730	-0.01(-0.15%)
Nov 03, 2023	6.353	6.472	6.316	6.325	1,132,318	+0.12(+1.92%)
Nov 02, 2023	6.068	6.243	6.059	6.206	1,578,115	+0.25(+4.16%)
Nov 01, 2023	5.774	5.999	5.710	5.958	1,442,395	+0.19(+3.34%)
Oct 31, 2023	5.508	5.811	5.499	5.765	1,683,485	+0.30(+5.55%)
Oct 30, 2023	5.416	5.549	5.416	5.462	1,996,227	+0.03(+0.51%)
Oct 27, 2023	5.570	5.651	5.390	5.435	2,171,561	-0.08(-1.47%)
Oct 26, 2023	5.516	5.678	5.457	5.516	1,790,079	+0.01(+0.16%)
Oct 25, 2023	5.669	5.705	5.471	5.507	2,002,263	-0.21(-3.62%)
Oct 24, 2023	5.669	5.831	5.664	5.714	1,924,779	-0.05(-0.94%)
Oct 23, 2023	5.723	5.876	5.520	5.768	2,155,090	-0.04(-0.77%)
Oct 20, 2023	5.894	6.002	5.813	5.813	1,392,132	-0.12(-1.97%)
Oct 19, 2023	6.253	6.289	5.921	5.930	1,734,073	-0.34(-5.45%)
Oct 18, 2023	6.613	6.613	6.253	6.271	1,866,885	-0.37(-5.56%)
Oct 17, 2023	6.748	6.803	6.613	6.640	1,301,545	-0.17(-2.51%)
Oct 16, 2023	6.793	6.856	6.640	6.811	1,584,068	+0.12(+1.75%)
Oct 13, 2023	6.739	6.775	6.559	6.694	2,384,692	-0.03(-0.40%)
Oct 12, 2023	6.973	6.991	6.577	6.721	4,196,910	-0.44(-6.16%)
Oct 11, 2023	7.126	7.198	7.090	7.162	997,523	+0.06(+0.89%)
Oct 10, 2023	7.126	7.216	7.063	7.099	1,101,196	-0.04(-0.50%)
Oct 09, 2023	7.009	7.203	7.009	7.135	916,429	+0.09(+1.28%)
Oct 06, 2023	6.973	7.077	6.901	7.045	902,538	+0.00(+0.00%)
Oct 05, 2023	6.883	7.074	6.874	7.045	1,012,818	+0.09(+1.29%)
Oct 04, 2023	6.991	7.070	6.829	6.955	2,513,087	+0.08(+1.18%)
Oct 03, 2023	7.108	7.135	6.789	6.874	2,349,177	-0.31(-4.38%)
Oct 02, 2023	7.639	7.639	7.081	7.189	2,792,720	-0.47(-6.11%)
Sep 29, 2023	7.630	7.743	7.603	7.657	1,227,564	+0.09(+1.19%)
Sep 28, 2023	7.486	7.675	7.387	7.567	1,881,119	-0.03(-0.36%)
Sep 27, 2023	7.727	7.762	7.559	7.594	1,712,574	-0.07(-0.92%)
Sep 26, 2023	7.903	7.912	7.656	7.665	1,878,293	-0.27(-3.45%)
Sep 25, 2023	7.956	8.014	7.925	7.939	1,279,590	-0.04(-0.55%)
Sep 22, 2023	7.947	8.053	7.894	7.983	1,749,614	+0.10(+1.23%)
Sep 21, 2023	8.248	8.265	7.886	7.886	2,030,217	-0.39(-4.70%)
Sep 20, 2023	8.362	8.389	8.265	8.274	722,819	-0.04(-0.43%)
Sep 19, 2023	8.407	8.486	8.309	8.309	1,051,648	-0.07(-0.84%)
Sep 18, 2023	8.477	8.495	8.371	8.380	1,437,501	-0.05(-0.63%)
Sep 15, 2023	8.433	8.451	8.327	8.433	2,517,482	+0.04(+0.53%)
Sep 14, 2023	8.318	8.486	8.301	8.389	2,127,493	+0.12(+1.50%)
Sep 13, 2023	8.248	8.323	8.230	8.265	2,281,223	+0.04(+0.43%)
Sep 12, 2023	8.283	8.336	8.212	8.230	1,329,811	-0.02(-0.21%)
Sep 11, 2023	8.203	8.274	8.186	8.248	1,080,653	+0.07(+0.86%)
Sep 08, 2023	8.142	8.292	8.089	8.177	838,573	+0.04(+0.43%)
Sep 07, 2023	8.133	8.195	8.111	8.142	1,180,528	-0.02(-0.22%)
Sep 06, 2023	8.195	8.261	8.106	8.159	1,410,739	-0.04(-0.54%)
Sep 05, 2023	8.380	8.389	8.159	8.203	1,802,949	-0.19(-2.31%)
Sep 01, 2023	8.460	8.521	8.389	8.398	1,548,294	-0.07(-0.83%)
Aug 31, 2023	8.486	8.554	8.451	8.468	1,474,759	-0.02(-0.21%)
Aug 30, 2023	8.486	8.521	8.389	8.486	2,242,487	-0.08(-0.93%)
Aug 29, 2023	8.427	8.579	8.379	8.566	2,967,731	+0.10(+1.13%)
Aug 28, 2023	8.279	8.470	8.279	8.470	2,324,020	+0.19(+2.31%)
Aug 25, 2023	8.331	8.382	8.131	8.279	1,641,033	-0.02(-0.21%)
Aug 24, 2023	8.279	8.389	8.237	8.296	1,829,487	+0.02(+0.21%)
Aug 23, 2023	8.175	8.288	8.162	8.279	2,568,583	+0.14(+1.71%)
Aug 22, 2023	8.357	8.383	8.131	8.140	8,148,516	-0.16(-1.88%)
Aug 21, 2023	8.340	8.340	8.227	8.296	1,125,530	-0.01(-0.10%)
Aug 18, 2023	8.183	8.305	8.147	8.305	1,079,831	+0.07(+0.84%)
Aug 17, 2023	8.409	8.522	8.175	8.235	1,897,265	-0.14(-1.66%)
Aug 16, 2023	8.435	8.526	8.374	8.374	1,212,340	-0.10(-1.13%)
Aug 15, 2023	8.557	8.581	8.435	8.470	1,139,804	-0.14(-1.61%)
Aug 14, 2023	8.722	8.731	8.561	8.609	1,571,998	-0.11(-1.29%)
Aug 11, 2023	8.739	8.761	8.691	8.722	622,978	-0.03(-0.40%)
Aug 10, 2023	8.800	8.830	8.734	8.757	780,248	-0.01(-0.10%)
Aug 09, 2023	8.826	8.857	8.731	8.765	655,233	-0.07(-0.79%)
Aug 08, 2023	8.783	8.835	8.765	8.835	649,020	-0.03(-0.29%)
Aug 07, 2023	8.757	8.861	8.739	8.861	868,582	+0.15(+1.69%)
Aug 04, 2023	8.809	8.887	8.696	8.713	1,693,951	-0.02(-0.20%)
Aug 03, 2023	8.991	9.035	8.722	8.731	4,764,740	-0.30(-3.37%)
Aug 02, 2023	9.035	9.095	8.896	9.035	839,307	-0.06(-0.67%)
Aug 01, 2023	9.043	9.174	9.017	9.095	880,752	+0.04(+0.48%)
Jul 31, 2023	9.321	9.339	8.956	9.052	1,617,621	-0.24(-2.62%)
Jul 28, 2023	9.313	9.443	9.026	9.295	1,416,126	-0.03(-0.28%)
Jul 27, 2023	9.587	9.646	9.296	9.321	1,951,974	-0.22(-2.33%)
Jul 26, 2023	9.433	9.570	9.433	9.544	1,074,241	+0.14(+1.46%)
Jul 25, 2023	9.356	9.475	9.278	9.407	1,178,117	+0.08(+0.83%)
Jul 24, 2023	9.150	9.356	9.133	9.330	1,161,319	+0.18(+1.96%)
Jul 21, 2023	9.159	9.184	9.073	9.150	902,763	+0.05(+0.56%)
Jul 20, 2023	9.107	9.124	8.987	9.099	683,833	+0.00(+0.00%)
Jul 19, 2023	9.047	9.142	9.030	9.099	684,330	+0.10(+1.14%)
Jul 18, 2023	8.859	9.022	8.851	8.996	788,038	+0.16(+1.84%)
Jul 17, 2023	8.782	8.833	8.722	8.833	739,326	+0.06(+0.68%)
Jul 14, 2023	8.791	8.824	8.722	8.773	778,492	-0.02(-0.19%)
Jul 13, 2023	8.688	8.932	8.688	8.791	1,062,869	+0.12(+1.38%)
Jul 12, 2023	8.688	8.748	8.611	8.671	741,002	+0.09(+1.00%)
Jul 11, 2023	8.671	8.731	8.585	8.585	883,273	-0.07(-0.79%)
Jul 10, 2023	8.542	8.688	8.491	8.654	789,844	+0.11(+1.30%)
Jul 07, 2023	8.346	8.637	8.346	8.542	907,871	+0.21(+2.57%)
Jul 06, 2023	8.645	8.645	8.209	8.328	1,590,207	-0.35(-4.04%)
Jul 05, 2023	8.765	8.799	8.654	8.679	672,222	-0.09(-1.07%)
Jul 03, 2023	8.816	8.876	8.722	8.773	530,030	-0.09(-0.97%)
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	+0.50(+6.07%)
May 08, 2023	8.168	8.238	8.090	8.193	544,346	+0.05(+0.61%)
May 05, 2023	8.102	8.218	8.027	8.144	704,782	+0.22(+2.72%)
May 04, 2023	8.019	8.090	7.928	7.928	826,141	-0.15(-1.85%)
May 03, 2023	7.886	8.243	7.878	8.077	1,040,460	+0.20(+2.53%)
May 02, 2023	8.301	8.334	7.770	7.878	1,973,494	-0.44(-5.28%)
May 01, 2023	8.857	8.869	8.309	8.318	1,506,067	-0.56(-6.26%)
Apr 28, 2023	8.865	9.056	8.782	8.873	948,774	+0.02(+0.28%)
Apr 27, 2023	8.998	9.006	8.790	8.848	907,389	-0.06(-0.65%)
Apr 26, 2023	8.890	9.070	8.825	8.906	1,134,160	+0.03(+0.37%)
Apr 25, 2023	8.956	8.996	8.826	8.874	737,871	-0.12(-1.36%)
Apr 24, 2023	8.988	9.055	8.792	8.996	978,468	+0.01(+0.09%)
Apr 21, 2023	8.988	9.005	8.849	8.988	560,702	-0.02(-0.18%)
Apr 20, 2023	8.939	9.045	8.866	9.005	637,885	-0.01(-0.09%)
Apr 19, 2023	8.890	9.058	8.866	9.013	656,622	+0.08(+0.91%)
Apr 18, 2023	9.062	9.062	8.890	8.931	555,821	-0.12(-1.35%)
Apr 17, 2023	8.964	9.086	8.857	9.054	642,980	+0.09(+1.00%)
Apr 14, 2023	9.086	9.086	8.857	8.964	705,236	-0.07(-0.81%)
Apr 13, 2023	8.988	9.054	8.849	9.037	587,150	+0.06(+0.64%)
Apr 12, 2023	9.037	9.066	8.911	8.980	510,603	+0.03(+0.37%)
Apr 11, 2023	8.988	9.045	8.890	8.947	699,874	+0.01(+0.09%)
Apr 10, 2023	9.013	9.045	8.637	8.939	1,060,664	-0.09(-1.00%)
Apr 06, 2023	9.005	9.054	8.980	9.029	807,990	+0.04(+0.45%)
Apr 05, 2023	8.776	9.072	8.759	8.988	792,701	+0.18(+2.04%)
Apr 04, 2023	8.751	8.821	8.678	8.808	530,148	+0.11(+1.32%)
Apr 03, 2023	8.727	8.772	8.567	8.694	836,101	-0.07(-0.84%)
Mar 31, 2023	8.612	8.768	8.563	8.768	946,531	+0.18(+2.09%)
Mar 30, 2023	8.580	8.596	8.477	8.588	669,449	+0.09(+1.06%)
Mar 29, 2023	8.474	8.538	8.401	8.498	945,412	+0.13(+1.54%)
Mar 28, 2023	8.522	8.530	8.341	8.369	843,999	-0.13(-1.52%)
Mar 27, 2023	8.474	8.546	8.369	8.498	762,799	+0.12(+1.44%)
Mar 24, 2023	8.112	8.413	8.055	8.377	1,034,135	+0.27(+3.27%)
Mar 23, 2023	8.184	8.369	8.015	8.112	987,551	+0.00(+0.00%)
Mar 22, 2023	8.216	8.337	8.096	8.112	760,148	-0.13(-1.56%)
Mar 21, 2023	8.248	8.345	8.220	8.240	558,742	+0.13(+1.59%)
Mar 20, 2023	8.063	8.192	8.031	8.112	844,927	+0.09(+1.10%)
Mar 17, 2023	8.224	8.265	7.935	8.023	1,994,669	-0.23(-2.73%)
Mar 16, 2023	8.071	8.305	7.912	8.248	996,828	+0.17(+2.09%)
Mar 15, 2023	8.023	8.140	7.914	8.079	920,701	-0.09(-1.08%)
Mar 14, 2023	8.047	8.373	8.047	8.168	982,816	+0.27(+3.47%)
Mar 13, 2023	7.886	8.015	7.767	7.894	1,954,864	-0.21(-2.58%)
Mar 10, 2023	8.425	8.506	8.079	8.104	969,822	-0.32(-3.82%)
Mar 09, 2023	8.715	8.755	8.393	8.425	804,940	-0.29(-3.32%)
Mar 08, 2023	8.747	8.772	8.635	8.715	644,411	-0.03(-0.37%)
Mar 07, 2023	8.932	8.971	8.651	8.747	719,862	-0.18(-1.98%)
Mar 06, 2023	8.852	8.949	8.796	8.924	763,503	+0.10(+1.19%)
Mar 03, 2023	8.820	8.868	8.715	8.820	640,023	+0.06(+0.64%)
Mar 02, 2023	8.723	8.800	8.663	8.763	904,027	+0.00(+0.00%)
Mar 01, 2023	9.118	9.138	8.707	8.763	1,115,167	-0.38(-4.14%)
Feb 28, 2023	9.134	9.202	9.085	9.142	840,636	-0.01(-0.09%)
Feb 27, 2023	9.254	9.294	9.110	9.150	1,185,874	-0.07(-0.79%)
Feb 24, 2023	9.294	9.373	9.087	9.222	1,884,713	+0.13(+1.48%)
Feb 23, 2023	9.151	9.198	9.010	9.087	773,947	+0.02(+0.17%)
Feb 22, 2023	9.024	9.175	9.016	9.071	782,238	+0.09(+0.97%)
Feb 21, 2023	9.254	9.286	8.976	8.984	1,170,615	-0.31(-3.33%)
Feb 17, 2023	9.254	9.317	9.167	9.294	652,410	+0.04(+0.43%)
Feb 16, 2023	9.190	9.343	9.055	9.254	792,744	+0.05(+0.52%)
Feb 15, 2023	9.190	9.206	9.087	9.206	635,793	-0.04(-0.43%)
Feb 14, 2023	9.270	9.333	9.087	9.246	604,716	-0.06(-0.68%)
Feb 13, 2023	9.238	9.319	9.222	9.309	406,158	+0.06(+0.69%)
Feb 10, 2023	9.246	9.345	9.206	9.246	565,536	+0.00(+0.00%)
Feb 09, 2023	9.682	9.698	9.230	9.246	1,050,183	-0.34(-3.56%)
Feb 08, 2023	9.635	9.635	9.500	9.587	489,055	-0.01(-0.08%)
Feb 07, 2023	9.524	9.627	9.417	9.595	623,906	+0.08(+0.83%)
Feb 06, 2023	9.833	9.833	9.484	9.516	1,013,087	-0.34(-3.46%)
Feb 03, 2023	9.849	9.952	9.802	9.857	822,599	-0.09(-0.88%)
Feb 02, 2023	9.952	10.05	9.897	9.944	790,406	+0.05(+0.48%)
Feb 01, 2023	9.682	9.968	9.611	9.897	1,031,968	+0.22(+2.30%)
Jan 31, 2023	9.476	9.675	9.460	9.675	965,432	+0.26(+2.78%)
Jan 30, 2023	9.714	9.714	9.405	9.413	1,259,458	-0.30(-3.10%)
Jan 27, 2023	9.589	9.730	9.516	9.714	1,893,570	+0.16(+1.64%)
Jan 26, 2023	9.479	9.608	9.405	9.558	1,302,248	+0.13(+1.41%)
Jan 25, 2023	9.362	9.479	9.338	9.424	2,790,052	+0.02(+0.17%)
Jan 24, 2023	9.448	9.526	9.362	9.409	623,305	+0.01(+0.08%)
Jan 23, 2023	9.495	9.518	9.370	9.401	1,145,807	-0.08(-0.83%)
Jan 20, 2023	9.440	9.483	9.377	9.479	1,112,493	+0.04(+0.41%)
Jan 19, 2023	9.252	9.479	9.252	9.440	632,693	+0.07(+0.75%)
Jan 18, 2023	9.456	9.511	9.315	9.370	830,946	-0.02(-0.17%)
Jan 17, 2023	9.424	9.511	9.377	9.385	926,642	-0.02(-0.25%)
Jan 13, 2023	9.260	9.409	9.232	9.409	676,475	+0.06(+0.67%)
Jan 12, 2023	9.307	9.432	9.299	9.346	2,131,181	+0.12(+1.27%)
Jan 11, 2023	9.119	9.307	9.119	9.229	758,444	+0.21(+2.35%)
Jan 10, 2023	8.821	9.017	8.798	9.017	406,565	+0.20(+2.22%)
Jan 09, 2023	8.727	8.884	8.727	8.821	796,948	+0.16(+1.90%)
Jan 06, 2023	8.610	8.709	8.547	8.657	671,616	+0.09(+1.10%)
Jan 05, 2023	8.500	8.574	8.422	8.563	465,103	+0.02(+0.18%)
Jan 04, 2023	8.422	8.633	8.422	8.547	769,075	+0.18(+2.15%)
Jan 03, 2023	8.296	8.476	8.234	8.367	720,246	+0.14(+1.71%)
Dec 30, 2022	8.296	8.406	8.136	8.226	1,079,401	-0.17(-2.05%)
Dec 29, 2022	8.226	8.429	8.147	8.398	1,156,655	+0.25(+3.08%)
Dec 28, 2022	8.487	8.495	8.097	8.147	1,057,992	-0.34(-4.00%)
Dec 27, 2022	8.510	8.564	8.386	8.487	942,112	-0.08(-0.90%)
Dec 23, 2022	8.502	8.572	8.483	8.564	646,012	+0.06(+0.73%)
Dec 22, 2022	8.402	8.533	8.333	8.502	718,867	+0.05(+0.64%)
Dec 21, 2022	8.410	8.579	8.410	8.448	1,025,015	+0.09(+1.11%)
Dec 20, 2022	8.363	8.468	8.082	8.356	1,261,281	-0.02(-0.28%)
Dec 19, 2022	8.248	8.471	8.194	8.379	1,300,364	+0.13(+1.59%)
Dec 16, 2022	8.194	8.333	8.140	8.248	4,216,444	-0.05(-0.65%)
Dec 15, 2022	8.140	8.344	8.124	8.302	1,261,806	+0.06(+0.75%)
Dec 14, 2022	8.225	8.294	8.086	8.240	1,266,963	+0.02(+0.19%)
Dec 13, 2022	8.348	8.549	8.194	8.225	1,407,610	+0.10(+1.23%)
Dec 12, 2022	8.155	8.194	8.055	8.124	697,249	-0.01(-0.09%)
Dec 09, 2022	8.147	8.245	8.012	8.132	905,222	-0.02(-0.19%)
Dec 08, 2022	8.240	8.321	8.140	8.147	998,247	-0.05(-0.66%)
Dec 07, 2022	8.078	8.209	8.032	8.201	754,265	+0.11(+1.33%)
Dec 06, 2022	8.232	8.232	7.991	8.093	793,863	-0.16(-1.96%)
Dec 05, 2022	8.387	8.433	8.174	8.255	884,499	-0.16(-1.92%)
Dec 02, 2022	8.441	8.471	8.286	8.417	947,283	-0.05(-0.55%)

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.

Orchid Island Capital Inc (NY: ORC )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Orchid Island Capital Inc (NY: ORC )

Historical Prices

Sections

Services