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

Orchid Island Capital Inc (NY: ORC )

8.530 -0.050 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 29, 2020 10.38 10.60 10.18 10.33 340,677 -0.15(-1.42%)
May 28, 2020 11.07 11.12 10.38 10.48 420,049 -0.51(-4.62%)
May 27, 2020 11.20 11.20 10.40 10.98 712,773 +0.22(+2.04%)
May 26, 2020 10.45 10.93 10.35 10.76 527,971 +0.56(+5.52%)
May 22, 2020 10.10 10.23 9.809 10.20 264,246 +0.17(+1.71%)
May 21, 2020 10.10 10.18 9.809 10.03 284,137 -0.17(-1.68%)
May 20, 2020 9.883 10.25 9.834 10.20 422,266 +0.51(+5.30%)
May 19, 2020 9.980 9.980 9.565 9.687 404,002 -0.12(-1.25%)
May 18, 2020 9.760 10.01 9.467 9.809 576,352 +0.24(+2.56%)
May 15, 2020 9.320 9.565 9.026 9.565 578,857 +0.20(+2.09%)
May 14, 2020 8.342 9.662 8.244 9.369 738,611 +1.00(+11.99%)
May 13, 2020 8.806 8.855 7.926 8.366 791,650 -0.44(-5.00%)
May 12, 2020 9.222 9.320 8.806 8.806 343,964 -0.39(-4.26%)
May 11, 2020 9.369 9.516 9.173 9.198 382,980 -0.34(-3.59%)
May 08, 2020 9.051 9.675 9.051 9.540 417,136 +0.42(+4.56%)
May 07, 2020 8.978 9.369 8.855 9.124 396,679 +0.24(+2.75%)
May 06, 2020 9.369 9.711 8.831 8.880 585,382 -0.44(-4.72%)
May 05, 2020 9.638 10.03 9.320 9.320 608,245 -0.12(-1.30%)
May 04, 2020 9.222 9.638 9.051 9.442 558,305 -0.05(-0.52%)
May 01, 2020 9.393 10.01 9.075 9.491 726,801 -0.15(-1.52%)
Apr 30, 2020 10.03 10.08 9.418 9.638 679,951 -0.37(-3.67%)
Apr 29, 2020 9.956 10.57 9.802 10.01 816,360 +0.18(+1.87%)
Apr 28, 2020 9.556 10.09 9.194 9.821 987,820 +0.63(+6.82%)
Apr 27, 2020 9.170 9.411 8.832 9.194 690,827 +0.24(+2.70%)
Apr 24, 2020 9.049 9.098 8.530 8.953 614,717 +0.17(+1.92%)
Apr 23, 2020 8.639 9.049 8.543 8.784 387,317 +0.12(+1.39%)
Apr 22, 2020 9.049 9.049 8.374 8.663 411,689 -0.14(-1.64%)
Apr 21, 2020 8.446 9.098 8.446 8.808 606,889 +0.12(+1.39%)
Apr 20, 2020 8.446 9.652 8.385 8.687 657,141 -0.22(-2.44%)
Apr 17, 2020 8.181 9.025 7.963 8.905 1,173,034 +1.13(+14.60%)
Apr 16, 2020 8.181 8.277 7.553 7.770 777,229 -0.34(-4.17%)
Apr 15, 2020 8.205 8.386 7.770 8.108 638,216 -0.29(-3.45%)
Apr 14, 2020 9.122 9.122 8.374 8.398 492,663 -0.34(-3.87%)
Apr 13, 2020 8.856 8.880 7.770 8.736 907,757 -0.05(-0.55%)
Apr 09, 2020 8.929 9.870 8.084 8.784 1,986,497 +0.27(+3.12%)
Apr 08, 2020 7.553 8.808 7.312 8.518 1,437,200 +1.71(+25.18%)
Apr 07, 2020 6.853 7.387 6.636 6.805 819,824 +0.46(+7.22%)
Apr 06, 2020 6.274 6.998 6.033 6.347 697,392 +0.65(+11.44%)
Apr 03, 2020 6.202 6.250 5.381 5.695 630,630 -0.58(-9.23%)
Apr 02, 2020 6.419 6.853 6.009 6.274 732,739 +0.05(+0.78%)
Apr 01, 2020 7.071 7.095 6.154 6.226 809,376 -0.89(-12.54%)
Mar 31, 2020 7.191 7.722 7.119 7.119 655,508 +0.00(+0.00%)
Mar 30, 2020 8.615 8.929 6.998 7.119 917,682 -1.30(-15.47%)
Mar 27, 2020 8.587 8.823 8.139 8.422 837,916 -0.26(-2.99%)
Mar 26, 2020 7.148 9.601 7.148 8.681 1,635,372 +2.17(+33.33%)
Mar 25, 2020 6.322 7.337 5.992 6.511 1,198,838 +0.59(+9.96%)
Mar 24, 2020 6.417 6.747 5.898 5.921 696,540 +0.09(+1.62%)
Mar 23, 2020 6.818 6.818 5.331 5.827 743,181 -0.38(-6.08%)
Mar 20, 2020 6.605 7.431 5.697 6.204 1,274,105 +0.71(+12.88%)
Mar 19, 2020 4.671 6.134 3.987 5.497 1,421,385 +1.06(+23.94%)
Mar 18, 2020 8.257 8.445 3.609 4.435 1,271,327 -4.39(-49.73%)
Mar 17, 2020 8.681 9.130 8.009 8.823 749,993 +0.47(+5.65%)
Mar 16, 2020 8.398 9.365 8.257 8.351 884,609 -0.75(-8.29%)
Mar 13, 2020 10.31 10.73 8.233 9.106 1,246,510 -0.45(-4.69%)
Mar 12, 2020 11.42 11.49 8.729 9.554 1,013,084 -2.62(-21.51%)
Mar 11, 2020 12.64 12.79 11.97 12.17 637,704 -0.68(-5.32%)
Mar 10, 2020 13.49 13.54 12.34 12.86 912,269 -0.12(-0.91%)
Mar 09, 2020 13.42 13.47 12.83 12.97 731,990 -0.99(-7.09%)
Mar 06, 2020 13.92 14.13 13.66 13.97 485,997 -0.28(-1.99%)
Mar 05, 2020 14.15 14.32 14.04 14.25 420,487 -0.07(-0.49%)
Mar 04, 2020 14.39 14.63 14.13 14.32 430,008 +0.17(+1.17%)
Mar 03, 2020 14.25 14.56 13.94 14.15 963,163 +0.00(+0.00%)
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.