Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	9.321	9.339	8.956	9.052	1,617,621	-0.24(-2.62%)
Jul 28, 2023	9.313	9.443	9.026	9.295	1,416,126	-0.03(-0.28%)
Jul 27, 2023	9.587	9.646	9.296	9.321	1,951,974	-0.22(-2.33%)
Jul 26, 2023	9.433	9.570	9.433	9.544	1,074,241	+0.14(+1.46%)
Jul 25, 2023	9.356	9.475	9.278	9.407	1,178,117	+0.08(+0.83%)
Jul 24, 2023	9.150	9.356	9.133	9.330	1,161,319	+0.18(+1.96%)
Jul 21, 2023	9.159	9.184	9.073	9.150	902,763	+0.05(+0.56%)
Jul 20, 2023	9.107	9.124	8.987	9.099	683,833	+0.00(+0.00%)
Jul 19, 2023	9.047	9.142	9.030	9.099	684,330	+0.10(+1.14%)
Jul 18, 2023	8.859	9.022	8.851	8.996	788,038	+0.16(+1.84%)
Jul 17, 2023	8.782	8.833	8.722	8.833	739,326	+0.06(+0.68%)
Jul 14, 2023	8.791	8.824	8.722	8.773	778,492	-0.02(-0.19%)
Jul 13, 2023	8.688	8.932	8.688	8.791	1,062,869	+0.12(+1.38%)
Jul 12, 2023	8.688	8.748	8.611	8.671	741,002	+0.09(+1.00%)
Jul 11, 2023	8.671	8.731	8.585	8.585	883,273	-0.07(-0.79%)
Jul 10, 2023	8.542	8.688	8.491	8.654	789,844	+0.11(+1.30%)
Jul 07, 2023	8.346	8.637	8.346	8.542	907,871	+0.21(+2.57%)
Jul 06, 2023	8.645	8.645	8.209	8.328	1,590,207	-0.35(-4.04%)
Jul 05, 2023	8.765	8.799	8.654	8.679	672,222	-0.09(-1.07%)

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.