Skip to main content

Orchid Island Capital Inc (NY: ORC )

8.520 +0.030 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 10.77 11.19 10.75 11.10 206,156 +0.51(+4.84%)
Jan 28, 2016 10.47 10.79 10.47 10.59 148,025 +0.12(+1.19%)
Jan 27, 2016 10.42 10.74 10.42 10.47 133,412 -0.04(-0.36%)
Jan 26, 2016 10.34 10.60 10.20 10.50 194,244 +0.21(+2.07%)
Jan 25, 2016 10.88 10.89 10.28 10.29 235,755 -0.64(-5.84%)
Jan 22, 2016 10.70 11.09 10.62 10.93 158,785 +0.31(+2.94%)
Jan 21, 2016 10.40 10.70 10.24 10.62 314,578 +0.21(+2.01%)
Jan 20, 2016 10.11 10.57 9.227 10.41 654,107 +0.14(+1.32%)
Jan 19, 2016 10.78 10.87 10.20 10.27 306,131 -0.44(-4.13%)
Jan 15, 2016 10.95 10.72 10.72 10.72 394,151 -0.31(-2.79%)
Jan 14, 2016 10.89 11.11 10.62 11.02 285,356 +0.12(+1.13%)
Jan 13, 2016 11.16 11.33 10.85 10.90 343,402 -0.26(-2.32%)
Jan 12, 2016 11.87 11.87 11.00 11.16 569,642 -0.66(-5.62%)
Jan 11, 2016 12.02 12.14 11.81 11.82 154,585 -0.20(-1.64%)
Jan 08, 2016 12.24 12.29 12.01 12.02 158,939 -0.16(-1.31%)
Jan 07, 2016 12.44 12.56 12.18 12.18 288,217 -0.43(-3.41%)
Jan 06, 2016 12.30 12.66 12.22 12.61 287,729 +0.27(+2.19%)
Jan 05, 2016 12.14 12.40 12.08 12.34 153,353 +0.15(+1.21%)
Jan 04, 2016 12.12 12.20 11.92 12.19 261,999 -0.02(-0.20%)
Dec 31, 2015 12.18 12.22 12.22 12.22 291,732 +0.05(+0.40%)
Dec 30, 2015 12.11 12.29 12.04 12.17 345,890 +0.06(+0.51%)
Dec 29, 2015 11.99 12.14 11.93 12.11 274,002 +0.11(+0.92%)
Dec 28, 2015 11.96 12.04 11.76 11.99 271,262 -0.01(-0.10%)
Dec 24, 2015 11.99 12.01 12.01 12.01 113,230 +0.09(+0.72%)
Dec 23, 2015 11.90 11.99 11.69 11.92 271,681 +0.02(+0.21%)
Dec 22, 2015 11.66 11.94 11.50 11.90 456,870 +0.23(+2.00%)
Dec 21, 2015 11.64 11.70 11.35 11.66 385,666 +0.05(+0.42%)
Dec 18, 2015 11.52 11.61 11.40 11.61 374,160 +0.10(+0.84%)
Dec 17, 2015 11.29 11.61 11.20 11.52 422,717 +0.30(+2.70%)
Dec 16, 2015 10.84 11.27 10.67 11.21 347,006 +0.55(+5.11%)
Dec 15, 2015 10.22 10.72 10.21 10.67 300,752 +0.48(+4.76%)
Dec 14, 2015 10.94 10.98 10.06 10.18 591,614 -0.75(-6.87%)
Dec 11, 2015 11.02 11.09 10.87 10.94 291,807 -0.18(-1.64%)
Dec 10, 2015 11.03 11.26 11.02 11.12 134,387 +0.07(+0.66%)
Dec 09, 2015 11.03 11.20 11.02 11.04 94,925 +0.02(+0.22%)
Dec 08, 2015 10.91 11.08 10.91 11.02 108,650 +0.02(+0.22%)
Dec 07, 2015 11.18 11.29 10.97 11.00 162,639 -0.23(-2.05%)
Dec 04, 2015 11.04 11.38 11.04 11.23 206,068 +0.19(+1.76%)
Dec 03, 2015 11.19 11.26 11.03 11.03 187,995 -0.18(-1.62%)
Dec 02, 2015 11.63 11.66 11.20 11.21 289,701 -0.44(-3.75%)
Dec 01, 2015 11.70 11.75 11.59 11.65 154,994 +0.05(+0.42%)
Nov 30, 2015 11.49 11.69 11.49 11.60 306,878 +0.05(+0.42%)
Nov 27, 2015 11.35 11.63 11.25 11.55 187,167 +0.29(+2.58%)
Nov 25, 2015 11.17 11.26 11.26 11.26 169,425 +0.07(+0.65%)
Nov 24, 2015 11.11 11.25 11.05 11.19 153,633 +0.07(+0.65%)
Nov 23, 2015 10.91 11.24 10.90 11.12 188,194 +0.15(+1.33%)
Nov 20, 2015 11.07 11.19 10.91 10.97 228,284 -0.08(-0.77%)
Nov 19, 2015 11.04 11.22 11.01 11.06 286,097 -0.06(-0.54%)
Nov 18, 2015 10.97 11.15 10.93 11.12 283,807 +0.17(+1.53%)
Nov 17, 2015 11.10 11.15 10.93 10.95 231,198 -0.13(-1.19%)
Nov 16, 2015 10.97 11.10 10.88 11.08 282,535 +0.13(+1.20%)
Nov 13, 2015 10.77 10.97 10.73 10.95 165,393 +0.20(+1.89%)
Nov 12, 2015 10.75 10.79 10.60 10.75 155,087 -0.01(-0.11%)
Nov 11, 2015 10.53 10.81 10.53 10.76 153,723 +0.26(+2.50%)
Nov 10, 2015 10.58 10.75 10.47 10.50 257,132 -0.07(-0.68%)
Nov 09, 2015 10.81 10.85 10.53 10.57 317,627 -0.32(-2.96%)
Nov 06, 2015 10.82 11.01 10.63 10.89 295,445 +0.00(+0.00%)
Nov 05, 2015 11.03 11.09 10.70 10.89 310,820 -0.14(-1.30%)
Nov 04, 2015 10.93 11.15 10.84 11.03 295,045 +0.11(+0.98%)
Nov 03, 2015 10.70 11.12 10.69 10.93 322,310 +0.23(+2.12%)
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.