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

Orchid Island Capital Inc (NY: ORC )

8.550 +0.020 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
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.