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

Orchid Island Capital Inc (NY: ORC )

8.580 +0.020 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2015 10.76 10.91 10.58 10.89 391,036 +0.18(+1.65%)
Sep 29, 2015 10.97 11.06 10.65 10.71 270,795 -0.31(-2.78%)
Sep 28, 2015 11.21 11.25 10.83 11.02 424,868 -0.24(-2.09%)
Sep 25, 2015 11.54 11.61 11.25 11.25 192,956 -0.32(-2.75%)
Sep 24, 2015 11.32 11.64 11.30 11.57 176,773 +0.20(+1.76%)
Sep 23, 2015 11.34 11.63 11.30 11.37 194,588 -0.06(-0.51%)
Sep 22, 2015 11.37 11.55 11.34 11.43 318,059 +0.01(+0.10%)
Sep 21, 2015 11.72 11.72 11.33 11.42 332,562 -0.23(-1.99%)
Sep 18, 2015 11.14 11.66 11.09 11.65 622,106 +0.44(+3.93%)
Sep 17, 2015 10.87 11.33 10.76 11.21 399,742 +0.35(+3.21%)
Sep 16, 2015 10.73 10.91 10.71 10.86 359,356 +0.15(+1.41%)
Sep 15, 2015 10.56 10.71 10.54 10.71 192,804 +0.17(+1.65%)
Sep 14, 2015 10.47 10.71 10.47 10.54 109,635 +0.01(+0.11%)
Sep 11, 2015 10.40 10.52 10.36 10.52 138,020 +0.13(+1.23%)
Sep 10, 2015 10.44 10.49 10.29 10.40 202,539 -0.03(-0.33%)
Sep 09, 2015 10.56 10.56 10.41 10.43 214,714 +0.03(+0.33%)
Sep 08, 2015 10.46 10.47 10.36 10.40 168,346 +0.05(+0.45%)
Sep 04, 2015 10.40 10.35 10.35 10.35 182,180 -0.09(-0.89%)
Sep 03, 2015 10.61 10.64 10.43 10.44 230,039 -0.17(-1.64%)
Sep 02, 2015 10.63 10.72 10.52 10.62 295,504 +0.13(+1.22%)
Sep 01, 2015 10.44 10.59 10.40 10.49 324,478 -0.06(-0.55%)
Aug 31, 2015 10.46 10.55 10.33 10.55 198,946 +0.09(+0.89%)
Aug 28, 2015 10.49 10.66 10.32 10.46 317,838 -0.05(-0.44%)
Aug 27, 2015 10.21 10.71 10.20 10.50 495,146 +0.30(+2.96%)
Aug 26, 2015 10.16 10.21 9.991 10.20 273,666 +0.19(+1.85%)
Aug 25, 2015 10.15 10.18 9.979 10.01 377,310 +0.31(+3.23%)
Aug 24, 2015 9.318 9.968 8.277 9.701 814,504 -0.41(-4.02%)
Aug 21, 2015 10.29 10.46 10.05 10.11 543,044 -0.29(-2.75%)
Aug 20, 2015 10.39 10.61 10.32 10.39 397,662 -0.05(-0.44%)
Aug 19, 2015 10.74 10.84 10.16 10.44 587,236 -0.24(-2.25%)
Aug 18, 2015 10.56 10.69 10.28 10.68 752,276 +0.09(+0.86%)
Aug 17, 2015 10.71 10.72 10.34 10.59 522,720 -0.14(-1.28%)
Aug 14, 2015 10.76 10.85 10.51 10.72 557,556 +0.11(+1.08%)
Aug 13, 2015 10.32 10.77 10.32 10.61 656,408 +0.27(+2.65%)
Aug 12, 2015 10.00 10.34 10.00 10.34 607,647 +0.29(+2.84%)
Aug 11, 2015 9.696 10.07 9.630 10.05 401,207 +0.34(+3.53%)
Aug 10, 2015 9.764 9.771 9.593 9.707 546,560 +0.10(+1.07%)
Aug 07, 2015 9.604 9.696 9.570 9.604 537,860 -0.02(-0.24%)
Aug 06, 2015 9.365 9.753 9.365 9.627 448,099 +0.22(+2.31%)
Aug 05, 2015 9.445 9.479 9.365 9.410 261,519 +0.02(+0.24%)
Aug 04, 2015 9.502 9.604 9.365 9.388 307,323 -0.09(-0.96%)
Aug 03, 2015 9.833 9.970 9.365 9.479 607,731 -0.37(-3.71%)
Jul 31, 2015 9.879 10.11 9.776 9.844 1,013,955 -0.01(-0.12%)
Jul 30, 2015 9.091 9.901 9.091 9.856 736,789 +0.42(+4.48%)
Jul 29, 2015 9.616 9.639 9.255 9.433 402,093 -0.07(-0.72%)
Jul 28, 2015 9.376 9.753 9.376 9.502 488,127 +0.11(+1.22%)
Jul 27, 2015 8.851 9.433 8.851 9.388 651,390 +0.51(+5.79%)
Jul 24, 2015 9.422 9.582 8.862 8.874 887,763 -0.56(-5.93%)
Jul 23, 2015 9.662 9.879 9.342 9.433 941,917 -0.29(-2.94%)
Jul 22, 2015 9.685 9.775 9.640 9.719 406,134 +0.03(+0.35%)
Jul 21, 2015 9.955 10.000 9.606 9.685 544,974 -0.26(-2.60%)
Jul 20, 2015 9.685 10.000 9.685 9.943 571,275 +0.26(+2.67%)
Jul 17, 2015 9.730 9.797 9.629 9.685 513,141 -0.04(-0.46%)
Jul 16, 2015 9.775 9.955 9.663 9.730 556,415 -0.08(-0.80%)
Jul 15, 2015 9.876 10.20 9.769 9.809 786,101 -0.12(-1.24%)
Jul 14, 2015 9.898 10.08 9.562 9.932 927,244 +0.09(+0.91%)
Jul 13, 2015 10.67 10.67 9.494 9.842 2,900,619 -0.83(-7.79%)
Jul 10, 2015 12.73 12.86 10.48 10.67 2,857,703 -2.22(-17.25%)
Jul 09, 2015 12.99 13.07 12.86 12.90 284,605 -0.01(-0.09%)
Jul 08, 2015 12.95 13.03 12.84 12.91 366,325 -0.02(-0.17%)
Jul 07, 2015 12.74 12.95 12.73 12.93 375,457 +0.20(+1.59%)
Jul 06, 2015 12.53 12.79 12.48 12.73 292,259 +0.15(+1.16%)
Jul 02, 2015 12.58 12.58 12.58 12.58 338,125 +0.06(+0.45%)
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.