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

Orchid Island Capital Inc (NY: ORC )

8.720 +0.330 (+3.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 8.735 8.893 8.686 8.893 933,201 +0.18(+2.09%)
Mar 30, 2023 8.702 8.719 8.599 8.710 660,021 +0.09(+1.06%)
Mar 29, 2023 8.595 8.660 8.521 8.619 932,097 +0.13(+1.54%)
Mar 28, 2023 8.644 8.652 8.460 8.489 832,112 -0.13(-1.52%)
Mar 27, 2023 8.595 8.668 8.489 8.619 752,056 +0.12(+1.44%)
Mar 24, 2023 8.228 8.534 8.170 8.497 1,019,571 +0.27(+3.27%)
Mar 23, 2023 8.301 8.489 8.130 8.228 973,643 +0.00(+0.00%)
Mar 22, 2023 8.334 8.456 8.211 8.228 749,443 -0.13(-1.56%)
Mar 21, 2023 8.366 8.464 8.338 8.358 550,873 +0.13(+1.59%)
Mar 20, 2023 8.179 8.309 8.146 8.228 833,028 +0.09(+1.10%)
Mar 17, 2023 8.342 8.383 8.048 8.138 1,966,577 -0.23(-2.73%)
Mar 16, 2023 8.187 8.423 8.026 8.366 982,790 +0.17(+2.09%)
Mar 15, 2023 8.138 8.256 8.028 8.195 907,734 -0.09(-1.08%)
Mar 14, 2023 8.162 8.493 8.162 8.285 968,975 +0.28(+3.47%)
Mar 13, 2023 7.999 8.130 7.878 8.007 1,927,333 -0.21(-2.58%)
Mar 10, 2023 8.546 8.627 8.195 8.219 956,163 -0.33(-3.82%)
Mar 09, 2023 8.840 8.880 8.513 8.546 793,603 -0.29(-3.32%)
Mar 08, 2023 8.872 8.897 8.758 8.840 635,335 -0.03(-0.37%)
Mar 07, 2023 9.060 9.099 8.774 8.872 709,724 -0.18(-1.98%)
Mar 06, 2023 8.978 9.076 8.921 9.052 752,750 +0.11(+1.19%)
Mar 03, 2023 8.946 8.995 8.840 8.946 631,009 +0.06(+0.64%)
Mar 02, 2023 8.848 8.925 8.787 8.889 891,295 +0.00(+0.00%)
Mar 01, 2023 9.248 9.268 8.832 8.889 1,099,461 -0.38(-4.14%)
Feb 28, 2023 9.264 9.334 9.215 9.272 828,797 -0.01(-0.09%)
Feb 27, 2023 9.387 9.427 9.240 9.280 1,169,173 -0.07(-0.79%)
Feb 24, 2023 9.426 9.507 9.217 9.354 1,858,170 +0.14(+1.48%)
Feb 23, 2023 9.281 9.330 9.139 9.217 763,048 +0.02(+0.17%)
Feb 22, 2023 9.153 9.306 9.145 9.201 771,222 +0.09(+0.97%)
Feb 21, 2023 9.386 9.418 9.104 9.112 1,154,129 -0.31(-3.33%)
Feb 17, 2023 9.386 9.450 9.298 9.426 643,222 +0.04(+0.43%)
Feb 16, 2023 9.322 9.477 9.185 9.386 781,580 +0.05(+0.52%)
Feb 15, 2023 9.322 9.338 9.217 9.338 626,839 -0.04(-0.43%)
Feb 14, 2023 9.402 9.467 9.217 9.378 596,199 -0.06(-0.68%)
Feb 13, 2023 9.370 9.452 9.354 9.442 400,438 +0.06(+0.69%)
Feb 10, 2023 9.378 9.479 9.338 9.378 557,571 +0.00(+0.00%)
Feb 09, 2023 9.821 9.837 9.362 9.378 1,035,392 -0.35(-3.56%)
Feb 08, 2023 9.773 9.773 9.636 9.724 482,167 -0.01(-0.08%)
Feb 07, 2023 9.660 9.764 9.552 9.732 615,119 +0.08(+0.83%)
Feb 06, 2023 9.974 9.974 9.620 9.652 998,819 -0.35(-3.46%)
Feb 03, 2023 9.990 10.09 9.942 9.998 811,014 -0.09(-0.88%)
Feb 02, 2023 10.09 10.19 10.04 10.09 779,274 +0.05(+0.48%)
Feb 01, 2023 9.821 10.11 9.748 10.04 1,017,434 +0.23(+2.30%)
Jan 31, 2023 9.611 9.813 9.595 9.813 951,835 +0.27(+2.78%)
Jan 30, 2023 9.853 9.853 9.539 9.547 1,241,721 -0.31(-3.10%)
Jan 27, 2023 9.726 9.869 9.652 9.853 1,866,902 +0.16(+1.64%)
Jan 26, 2023 9.615 9.745 9.539 9.694 1,283,908 +0.14(+1.41%)
Jan 25, 2023 9.495 9.615 9.472 9.559 2,750,758 +0.02(+0.17%)
Jan 24, 2023 9.583 9.662 9.495 9.543 614,527 +0.01(+0.08%)
Jan 23, 2023 9.631 9.654 9.503 9.535 1,129,670 -0.08(-0.83%)
Jan 20, 2023 9.575 9.619 9.511 9.615 1,096,826 +0.04(+0.41%)
Jan 19, 2023 9.384 9.615 9.384 9.575 623,783 +0.07(+0.75%)
Jan 18, 2023 9.591 9.646 9.448 9.503 819,243 -0.02(-0.17%)
Jan 17, 2023 9.559 9.646 9.511 9.519 913,592 -0.02(-0.25%)
Jan 13, 2023 9.392 9.543 9.364 9.543 666,948 +0.06(+0.67%)
Jan 12, 2023 9.440 9.567 9.432 9.480 2,101,167 +0.12(+1.27%)
Jan 11, 2023 9.249 9.440 9.249 9.360 747,763 +0.21(+2.35%)
Jan 10, 2023 8.947 9.146 8.923 9.146 400,839 +0.20(+2.22%)
Jan 09, 2023 8.852 9.011 8.852 8.947 785,724 +0.17(+1.90%)
Jan 06, 2023 8.733 8.834 8.669 8.780 662,157 +0.10(+1.10%)
Jan 05, 2023 8.621 8.697 8.542 8.685 458,553 +0.02(+0.18%)
Jan 04, 2023 8.542 8.756 8.542 8.669 758,244 +0.18(+2.15%)
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.