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

Orchid Island Capital Inc (NY: ORC )

7.640 -0.350 (-4.38%)
Official Closing Price Updated: 4:10 PM EDT, Oct 3, 2023 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 (%)
Oct 02, 2023 8.490 8.490 7.870 7.990 2,512,840 -0.52(-6.11%)
Sep 29, 2023 8.480 8.605 8.450 8.510 1,104,541 +0.10(+1.19%)
Sep 28, 2023 8.320 8.530 8.210 8.410 1,692,598 -0.03(-0.36%)
Sep 27, 2023 8.587 8.626 8.401 8.440 1,540,943 -0.08(-0.92%)
Sep 26, 2023 8.783 8.793 8.509 8.519 1,690,054 -0.30(-3.45%)
Sep 25, 2023 8.842 8.906 8.808 8.823 1,151,352 -0.05(-0.55%)
Sep 22, 2023 8.833 8.950 8.774 8.872 1,574,271 +0.11(+1.23%)
Sep 21, 2023 9.166 9.186 8.764 8.764 1,826,753 -0.43(-4.70%)
Sep 20, 2023 9.294 9.323 9.186 9.196 650,380 -0.04(-0.43%)
Sep 19, 2023 9.343 9.431 9.235 9.235 946,254 -0.08(-0.84%)
Sep 18, 2023 9.421 9.441 9.304 9.313 1,293,438 -0.06(-0.63%)
Sep 15, 2023 9.372 9.392 9.255 9.372 2,265,186 +0.05(+0.53%)
Sep 14, 2023 9.245 9.431 9.225 9.323 1,914,280 +0.14(+1.50%)
Sep 13, 2023 9.166 9.250 9.147 9.186 2,052,604 +0.04(+0.43%)
Sep 12, 2023 9.205 9.264 9.127 9.147 1,196,540 -0.02(-0.21%)
Sep 11, 2023 9.117 9.196 9.098 9.166 972,352 +0.08(+0.86%)
Sep 08, 2023 9.048 9.215 8.990 9.088 754,533 +0.04(+0.43%)
Sep 07, 2023 9.039 9.107 9.014 9.048 1,062,218 -0.02(-0.22%)
Sep 06, 2023 9.107 9.181 9.009 9.068 1,269,358 -0.05(-0.54%)
Sep 05, 2023 9.313 9.323 9.068 9.117 1,622,261 -0.22(-2.31%)
Sep 01, 2023 9.402 9.470 9.323 9.333 1,393,127 -0.08(-0.83%)
Aug 31, 2023 9.431 9.507 9.392 9.412 1,326,962 -0.02(-0.21%)
Aug 30, 2023 9.431 9.470 9.323 9.431 2,017,750 -0.09(-0.93%)
Aug 29, 2023 9.365 9.534 9.312 9.520 2,670,311 +0.11(+1.13%)
Aug 28, 2023 9.201 9.413 9.201 9.413 2,091,111 +0.21(+2.31%)
Aug 25, 2023 9.259 9.315 9.037 9.201 1,476,573 -0.02(-0.21%)
Aug 24, 2023 9.201 9.323 9.154 9.220 1,646,140 +0.02(+0.21%)
Aug 23, 2023 9.085 9.211 9.071 9.201 2,311,165 +0.15(+1.71%)
Aug 22, 2023 9.288 9.317 9.037 9.046 7,331,889 -0.17(-1.88%)
Aug 21, 2023 9.269 9.269 9.143 9.220 1,012,732 -0.01(-0.10%)
Aug 18, 2023 9.095 9.230 9.054 9.230 971,612 +0.08(+0.84%)
Aug 17, 2023 9.346 9.471 9.085 9.153 1,707,125 -0.15(-1.66%)
Aug 16, 2023 9.375 9.476 9.307 9.307 1,090,842 -0.11(-1.13%)
Aug 15, 2023 9.510 9.537 9.375 9.413 1,025,576 -0.15(-1.61%)
Aug 14, 2023 9.693 9.703 9.515 9.568 1,414,456 -0.13(-1.29%)
Aug 11, 2023 9.713 9.737 9.660 9.693 560,544 -0.04(-0.40%)
Aug 10, 2023 9.780 9.814 9.707 9.732 702,053 -0.01(-0.10%)
Aug 09, 2023 9.809 9.843 9.703 9.742 589,567 -0.08(-0.79%)
Aug 08, 2023 9.761 9.819 9.742 9.819 583,976 -0.03(-0.29%)
Aug 07, 2023 9.732 9.848 9.713 9.848 781,535 +0.16(+1.69%)
Aug 04, 2023 9.790 9.877 9.664 9.684 1,524,187 -0.02(-0.20%)
Aug 03, 2023 9.993 10.04 9.693 9.703 4,287,228 -0.34(-3.37%)
Aug 02, 2023 10.04 10.11 9.886 10.04 755,193 -0.07(-0.67%)
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.