Skip to main content

Orchid Island Capital Inc (NY: ORC )

8.930 +0.090 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 15.48 15.51 15.24 15.32 296,365 -0.19(-1.22%)
Apr 29, 2015 15.43 15.53 15.31 15.51 205,486 +0.02(+0.14%)
Apr 28, 2015 15.25 15.52 15.09 15.49 423,659 +0.04(+0.29%)
Apr 27, 2015 15.52 15.54 15.42 15.44 178,658 -0.10(-0.64%)
Apr 24, 2015 15.65 15.65 15.48 15.54 187,555 -0.08(-0.50%)
Apr 23, 2015 15.52 15.63 15.45 15.62 279,280 +0.11(+0.72%)
Apr 22, 2015 15.42 15.53 15.39 15.51 373,855 +0.14(+0.93%)
Apr 21, 2015 15.50 15.50 15.33 15.37 240,240 -0.10(-0.64%)
Apr 20, 2015 15.39 15.47 15.35 15.47 336,903 +0.12(+0.79%)
Apr 17, 2015 15.35 15.36 15.28 15.35 213,981 -0.01(-0.07%)
Apr 16, 2015 15.36 15.39 15.26 15.36 227,014 +0.07(+0.43%)
Apr 15, 2015 15.33 15.37 15.25 15.29 228,099 -0.04(-0.29%)
Apr 14, 2015 15.29 15.33 15.24 15.33 193,741 +0.04(+0.29%)
Apr 13, 2015 15.28 15.30 15.22 15.29 204,135 +0.05(+0.36%)
Apr 10, 2015 15.13 15.26 15.07 15.24 277,814 +0.11(+0.72%)
Apr 09, 2015 15.17 15.17 15.01 15.13 210,532 +0.02(+0.15%)
Apr 08, 2015 15.12 15.12 14.97 15.10 217,629 +0.08(+0.51%)
Apr 07, 2015 14.90 15.06 14.83 15.03 281,115 +0.16(+1.11%)
Apr 06, 2015 14.74 14.89 14.73 14.86 202,427 +0.12(+0.82%)
Apr 02, 2015 14.71 14.74 14.74 14.74 102,526 +0.07(+0.45%)
Apr 01, 2015 14.56 14.69 14.47 14.68 224,951 +0.18(+1.21%)
Mar 31, 2015 14.48 14.57 14.47 14.50 340,546 +0.02(+0.15%)
Mar 30, 2015 14.51 14.56 14.46 14.48 199,286 +0.03(+0.23%)
Mar 27, 2015 14.54 14.56 14.43 14.45 241,916 -0.09(-0.60%)
Mar 26, 2015 14.74 14.75 14.51 14.54 298,274 -0.21(-1.41%)
Mar 25, 2015 14.79 14.90 14.72 14.74 281,810 -0.02(-0.15%)
Mar 24, 2015 14.84 14.87 14.77 14.77 305,993 -0.08(-0.51%)
Mar 23, 2015 14.80 14.88 14.79 14.84 434,570 +0.05(+0.37%)
Mar 20, 2015 14.70 14.83 14.70 14.79 344,994 +0.09(+0.59%)
Mar 19, 2015 14.77 14.79 14.68 14.70 256,377 -0.08(-0.51%)
Mar 18, 2015 14.70 14.81 14.68 14.78 290,330 +0.04(+0.29%)
Mar 17, 2015 14.74 14.75 14.66 14.73 164,264 -0.01(-0.07%)
Mar 16, 2015 14.75 14.79 14.70 14.74 189,693 -0.01(-0.07%)
Mar 13, 2015 14.87 14.88 14.74 14.75 184,175 -0.11(-0.73%)
Mar 12, 2015 14.88 14.89 14.84 14.86 115,043 -0.03(-0.22%)
Mar 11, 2015 14.98 15.02 14.86 14.89 153,611 -0.03(-0.22%)
Mar 10, 2015 14.84 14.95 14.84 14.93 106,586 +0.01(+0.07%)
Mar 09, 2015 14.88 14.93 14.86 14.92 146,617 +0.10(+0.66%)
Mar 06, 2015 14.86 14.86 14.79 14.82 112,008 -0.04(-0.29%)
Mar 05, 2015 14.86 14.97 14.81 14.86 195,885 +0.04(+0.29%)
Mar 04, 2015 14.70 14.86 14.73 14.82 101,556 +0.09(+0.59%)
Mar 03, 2015 14.94 14.94 14.83 14.73 167,328 -0.21(-1.37%)
Mar 02, 2015 15.02 15.02 14.83 14.94 322,320 -0.09(-0.58%)
Feb 27, 2015 15.02 15.02 14.94 15.02 148,192 +0.06(+0.43%)
Feb 26, 2015 14.71 14.96 14.70 14.96 150,941 +0.19(+1.32%)
Feb 25, 2015 14.32 14.85 14.32 14.77 287,278 +0.40(+2.78%)
Feb 24, 2015 15.01 15.02 14.11 14.37 716,456 -0.69(-4.59%)
Feb 23, 2015 15.19 15.24 15.02 15.06 207,410 -0.11(-0.71%)
Feb 20, 2015 15.08 15.21 15.01 15.16 299,198 +0.00(+0.00%)
Feb 19, 2015 15.10 15.21 15.05 15.16 271,308 +0.13(+0.85%)
Feb 18, 2015 14.99 15.04 14.90 15.04 222,665 +0.10(+0.64%)
Feb 17, 2015 14.94 15.09 14.93 14.94 257,758 +0.02(+0.14%)
Feb 13, 2015 14.64 14.92 14.92 14.92 297,507 +0.32(+2.19%)
Feb 12, 2015 14.59 14.64 14.55 14.60 116,563 +0.05(+0.37%)
Feb 11, 2015 14.44 14.58 14.42 14.55 152,805 +0.12(+0.81%)
Feb 10, 2015 14.51 14.57 14.32 14.43 123,229 -0.04(-0.29%)
Feb 09, 2015 14.29 14.59 14.27 14.47 226,698 +0.16(+1.12%)
Feb 06, 2015 14.16 14.33 14.14 14.31 154,960 +0.15(+1.05%)
Feb 05, 2015 14.05 14.22 14.05 14.16 199,567 +0.11(+0.76%)
Feb 04, 2015 14.12 14.12 14.03 14.05 128,885 -0.02(-0.15%)
Feb 03, 2015 14.04 14.16 14.01 14.08 233,581 +0.12(+0.84%)
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.