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 (%)
Mar 28, 2024	8.738	8.842	8.699	8.807	1,461,357	+0.09(+1.02%)
Mar 27, 2024	8.639	8.728	8.620	8.718	1,296,605	+0.19(+2.20%)
Mar 26, 2024	8.833	8.833	8.512	8.531	1,873,670	-0.22(-2.56%)
Mar 25, 2024	8.755	8.833	8.735	8.755	2,566,979	+0.05(+0.56%)
Mar 22, 2024	8.716	8.794	8.686	8.706	1,084,968	+0.02(+0.22%)
Mar 21, 2024	8.657	8.774	8.628	8.687	1,293,869	+0.03(+0.34%)
Mar 20, 2024	8.541	8.769	8.443	8.657	2,341,551	+0.13(+1.48%)
Mar 19, 2024	8.366	8.541	8.366	8.531	823,008	+0.13(+1.50%)
Mar 18, 2024	8.395	8.459	8.341	8.405	732,188	+0.02(+0.23%)
Mar 15, 2024	8.336	8.473	8.288	8.385	1,285,371	+0.06(+0.70%)
Mar 14, 2024	8.550	8.589	8.317	8.327	879,385	-0.26(-3.06%)
Mar 13, 2024	8.502	8.628	8.453	8.589	913,808	+0.10(+1.15%)
Mar 12, 2024	8.414	8.497	8.366	8.492	680,206	+0.06(+0.69%)
Mar 11, 2024	8.356	8.472	8.341	8.434	597,002	+0.05(+0.58%)
Mar 08, 2024	8.366	8.541	8.327	8.385	1,012,838	+0.06(+0.70%)
Mar 07, 2024	8.327	8.375	8.278	8.327	581,299	+0.06(+0.71%)
Mar 06, 2024	8.268	8.336	8.229	8.268	860,333	+0.08(+0.95%)
Mar 05, 2024	8.229	8.293	8.171	8.191	865,121	-0.10(-1.17%)
Mar 04, 2024	8.434	8.463	8.278	8.288	1,159,219	-0.14(-1.62%)

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.