Indicators

Orchid Island Capital Inc (NY: ORC )

8.700 +0.040 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	14.94	15.22	14.86	15.15	567,095	+0.19(+1.28%)
Jul 28, 2017	15.13	15.16	14.89	14.95	895,081	-0.22(-1.47%)
Jul 27, 2017	15.34	15.35	15.03	15.18	691,540	-0.10(-0.62%)
Jul 26, 2017	15.19	15.29	15.18	15.27	680,675	+0.09(+0.62%)
Jul 25, 2017	15.26	15.32	15.10	15.18	572,237	-0.08(-0.51%)
Jul 24, 2017	15.40	15.43	15.26	15.26	543,856	-0.14(-0.92%)
Jul 21, 2017	15.37	15.41	15.21	15.40	503,299	+0.03(+0.20%)
Jul 20, 2017	15.37	15.44	15.28	15.37	563,127	+0.00(+0.00%)
Jul 19, 2017	15.35	15.41	15.19	15.37	523,756	+0.06(+0.41%)
Jul 18, 2017	15.68	15.70	15.22	15.30	1,097,613	-0.39(-2.50%)
Jul 17, 2017	15.66	15.88	15.65	15.70	555,251	+0.08(+0.50%)
Jul 14, 2017	15.55	15.74	15.54	15.62	716,966	+0.09(+0.60%)
Jul 13, 2017	16.02	16.04	15.43	15.52	1,535,567	-0.52(-3.22%)
Jul 12, 2017	15.91	16.08	15.91	16.04	405,315	+0.13(+0.79%)
Jul 11, 2017	15.84	15.95	15.73	15.91	378,959	+0.14(+0.89%)
Jul 10, 2017	15.74	15.96	15.70	15.77	491,508	+0.00(+0.00%)
Jul 07, 2017	15.71	15.82	15.59	15.77	379,867	+0.08(+0.50%)
Jul 06, 2017	15.74	15.80	15.64	15.70	244,034	-0.05(-0.30%)
Jul 05, 2017	15.73	15.91	15.70	15.74	473,750	+0.00(+0.00%)

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.