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 (%)
Feb 29, 2024	8.268	8.395	8.229	8.366	1,157,988	+0.19(+2.38%)
Feb 28, 2024	8.142	8.228	8.064	8.171	1,053,518	-0.01(-0.12%)
Feb 27, 2024	8.181	8.210	8.114	8.181	1,178,348	+0.01(+0.12%)
Feb 26, 2024	8.219	8.267	8.094	8.171	1,023,079	-0.03(-0.35%)
Feb 23, 2024	8.123	8.248	8.041	8.200	1,010,136	+0.05(+0.59%)
Feb 22, 2024	8.056	8.190	7.970	8.152	986,691	+0.12(+1.55%)
Feb 21, 2024	7.970	8.027	7.898	8.027	620,379	+0.07(+0.84%)
Feb 20, 2024	7.951	8.037	7.887	7.960	794,045	-0.06(-0.72%)
Feb 16, 2024	7.941	8.152	7.874	8.018	1,078,250	-0.06(-0.71%)
Feb 15, 2024	7.807	8.085	7.759	8.075	1,423,487	+0.38(+4.99%)
Feb 14, 2024	7.625	7.701	7.586	7.692	696,656	+0.12(+1.52%)
Feb 13, 2024	7.730	7.740	7.567	7.577	1,451,368	-0.35(-4.47%)
Feb 12, 2024	7.893	7.969	7.836	7.931	885,500	+0.03(+0.36%)
Feb 09, 2024	7.701	7.903	7.653	7.903	1,024,701	+0.24(+3.13%)
Feb 08, 2024	7.692	7.735	7.567	7.663	1,194,661	+0.01(+0.13%)
Feb 07, 2024	7.912	7.931	7.653	7.653	1,648,796	-0.26(-3.27%)
Feb 06, 2024	7.874	8.013	7.831	7.912	962,403	+0.01(+0.12%)
Feb 05, 2024	8.094	8.104	7.754	7.903	1,429,441	-0.33(-3.96%)
Feb 02, 2024	7.951	8.277	7.778	8.229	3,981,974	+0.30(+3.75%)

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.