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

Orchid Island Capital Inc (NY: ORC )

8.530 -0.050 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2022 6.133 6.399 6.119 6.133 1,639,981 -0.01(-0.24%)
Sep 29, 2022 6.829 6.840 6.059 6.148 2,541,445 -0.80(-11.52%)
Sep 28, 2022 6.736 6.971 6.614 6.949 2,012,708 +0.23(+3.39%)
Sep 27, 2022 6.890 7.096 6.629 6.721 1,649,652 -0.12(-1.72%)
Sep 26, 2022 7.405 7.530 6.695 6.838 2,578,461 -0.68(-9.00%)
Sep 23, 2022 7.831 7.850 7.408 7.515 1,848,610 -0.41(-5.19%)
Sep 22, 2022 8.353 8.405 7.776 7.927 1,745,048 -0.42(-5.02%)
Sep 21, 2022 8.471 8.614 8.346 8.346 1,119,672 -0.13(-1.48%)
Sep 20, 2022 8.647 8.669 8.460 8.471 1,229,238 -0.22(-2.54%)
Sep 19, 2022 8.772 8.831 8.633 8.691 1,495,115 -0.18(-2.07%)
Sep 16, 2022 8.883 8.890 8.721 8.875 1,241,561 -0.07(-0.74%)
Sep 15, 2022 9.140 9.287 8.934 8.941 1,173,622 -0.22(-2.41%)
Sep 14, 2022 9.140 9.192 9.059 9.162 1,156,740 -0.01(-0.08%)
Sep 13, 2022 9.199 9.280 9.133 9.169 1,348,166 -0.15(-1.66%)
Sep 12, 2022 9.405 9.449 9.258 9.324 1,270,532 -0.02(-0.24%)
Sep 09, 2022 9.228 9.375 9.228 9.346 1,096,882 +0.14(+1.52%)
Sep 08, 2022 9.243 9.250 9.103 9.206 1,507,899 -0.09(-0.95%)
Sep 07, 2022 9.294 9.324 9.169 9.294 1,834,349 -0.01(-0.16%)
Sep 06, 2022 9.302 9.522 9.221 9.309 4,009,895 -0.18(-1.86%)
Sep 02, 2022 9.456 9.721 9.456 9.486 2,900,957 -0.10(-1.00%)
Sep 01, 2022 9.831 9.831 9.272 9.581 4,275,322 -0.36(-3.62%)
Aug 31, 2022 10.00 10.15 9.934 9.942 3,133,977 +0.01(+0.15%)
Aug 30, 2022 10.29 10.29 9.927 9.927 849,718 +0.11(+1.12%)
Aug 29, 2022 9.921 10.02 9.817 9.817 978,990 -0.21(-2.08%)
Aug 26, 2022 9.921 10.02 9.886 10.02 873,834 +0.07(+0.70%)
Aug 25, 2022 9.990 10.20 9.921 9.955 857,443 +0.00(+0.00%)
Aug 24, 2022 9.955 10.06 9.903 9.955 562,223 +0.00(+0.00%)
Aug 23, 2022 9.643 9.990 9.574 9.955 1,030,149 +0.38(+3.99%)
Aug 22, 2022 9.782 9.869 9.574 9.574 1,324,257 -0.42(-4.17%)
Aug 19, 2022 10.13 10.20 9.782 9.990 2,362,830 -0.24(-2.37%)
Aug 18, 2022 10.34 10.65 10.23 10.23 4,320,484 -0.90(-8.10%)
Aug 17, 2022 11.24 11.24 11.03 11.13 470,473 -0.14(-1.23%)
Aug 16, 2022 11.31 11.34 11.17 11.27 595,231 -0.03(-0.31%)
Aug 15, 2022 11.24 11.34 11.24 11.31 541,869 -0.07(-0.61%)
Aug 12, 2022 11.31 11.38 11.24 11.38 408,335 +0.07(+0.61%)
Aug 11, 2022 11.20 11.38 11.17 11.31 541,430 +0.17(+1.56%)
Aug 10, 2022 11.03 11.20 10.96 11.13 561,032 +0.17(+1.58%)
Aug 09, 2022 11.03 11.07 10.75 10.96 421,772 -0.03(-0.32%)
Aug 08, 2022 10.75 11.03 10.75 11.00 618,903 +0.03(+0.32%)
Aug 05, 2022 10.75 11.10 10.63 10.96 616,501 -0.03(-0.32%)
Aug 04, 2022 11.27 11.27 10.89 11.00 628,046 -0.17(-1.55%)
Aug 03, 2022 11.24 11.27 11.03 11.17 454,869 +0.03(+0.31%)
Aug 02, 2022 11.20 11.27 10.96 11.13 752,790 -0.17(-1.53%)
Aug 01, 2022 11.10 11.38 10.91 11.31 567,321 +0.14(+1.24%)
Jul 29, 2022 11.10 11.31 10.96 11.17 588,354 -0.10(-0.92%)
Jul 28, 2022 10.86 11.34 10.79 11.27 804,837 +0.33(+3.01%)
Jul 27, 2022 10.67 10.98 10.64 10.94 1,131,438 +0.31(+2.89%)
Jul 26, 2022 10.53 10.65 10.47 10.64 651,191 +0.00(+0.00%)
Jul 25, 2022 10.50 10.70 10.36 10.64 706,097 +0.14(+1.30%)
Jul 22, 2022 10.57 10.57 10.33 10.50 440,325 -0.03(-0.32%)
Jul 21, 2022 10.29 10.53 10.23 10.53 928,254 +0.24(+2.33%)
Jul 20, 2022 10.19 10.33 10.09 10.29 580,299 +0.17(+1.69%)
Jul 19, 2022 9.884 10.23 9.884 10.12 861,303 +0.27(+2.78%)
Jul 18, 2022 10.05 10.05 9.644 9.849 558,685 -0.10(-1.03%)
Jul 15, 2022 9.849 10.00 9.473 9.952 852,164 +0.27(+2.83%)
Jul 14, 2022 9.849 9.884 9.576 9.678 535,128 -0.31(-3.08%)
Jul 13, 2022 9.713 10.02 9.627 9.986 660,105 +0.17(+1.74%)
Jul 12, 2022 9.713 9.918 9.580 9.815 433,955 +0.17(+1.77%)
Jul 11, 2022 9.713 9.747 9.576 9.644 525,162 -0.17(-1.74%)
Jul 08, 2022 10.05 10.05 9.678 9.815 836,004 -0.21(-2.05%)
Jul 07, 2022 9.986 10.12 9.952 10.02 623,151 +0.14(+1.38%)
Jul 06, 2022 10.09 10.19 9.849 9.884 558,570 -0.17(-1.70%)
Jul 05, 2022 9.918 10.09 9.713 10.05 671,005 +0.03(+0.34%)
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.