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

Orchid Island Capital Inc (NY: ORC )

8.500 +0.100 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2013 12.76 12.80 12.80 12.80 30,065 -0.08(-0.61%)
Dec 30, 2013 12.81 12.98 12.70 12.88 17,703 +0.20(+1.55%)
Dec 27, 2013 12.64 12.90 12.55 12.68 38,136 +0.08(+0.63%)
Dec 26, 2013 12.60 12.60 12.56 12.60 9,951 +0.04(+0.31%)
Dec 24, 2013 12.60 12.80 12.55 12.56 17,975 -0.13(-1.01%)
Dec 23, 2013 12.81 12.81 12.36 12.69 34,396 -0.26(-1.98%)
Dec 20, 2013 12.82 13.03 12.81 12.95 79,608 -0.02(-0.14%)
Dec 19, 2013 12.71 13.04 12.59 12.96 49,137 +0.34(+2.71%)
Dec 18, 2013 12.50 12.78 12.42 12.62 19,116 +0.22(+1.75%)
Dec 17, 2013 12.55 12.60 12.36 12.40 33,032 -0.15(-1.18%)
Dec 16, 2013 12.52 12.73 12.52 12.55 79,395 +0.02(+0.20%)
Dec 13, 2013 12.28 12.64 12.21 12.53 67,774 +0.37(+3.04%)
Dec 12, 2013 11.92 12.18 11.92 12.16 26,124 +0.30(+2.55%)
Dec 11, 2013 11.79 11.90 11.70 11.86 8,573 +0.08(+0.70%)
Dec 10, 2013 11.84 12.02 11.69 11.77 21,021 -0.02(-0.17%)
Dec 09, 2013 11.99 12.03 11.79 11.79 20,084 -0.31(-2.52%)
Dec 06, 2013 12.07 12.10 11.92 12.10 9,332 +0.15(+1.23%)
Dec 05, 2013 11.97 12.28 11.93 11.95 27,104 +0.01(+0.08%)
Dec 04, 2013 11.95 12.11 11.93 11.94 3,607 -0.09(-0.74%)
Dec 03, 2013 11.91 12.03 11.91 12.03 14,466 +0.11(+0.91%)
Dec 02, 2013 11.97 11.98 11.91 11.92 19,290 -0.05(-0.41%)
Nov 29, 2013 12.10 12.10 11.96 11.97 3,164 -0.07(-0.57%)
Nov 27, 2013 12.13 12.14 12.04 12.04 8,557 -0.06(-0.49%)
Nov 26, 2013 11.98 12.14 11.92 12.10 16,889 +0.13(+1.07%)
Nov 25, 2013 12.04 12.05 11.94 11.97 13,830 +0.04(+0.33%)
Nov 22, 2013 12.13 12.17 11.92 11.93 13,793 -0.23(-1.86%)
Nov 21, 2013 12.06 12.20 12.01 12.16 43,126 +0.23(+1.90%)
Nov 20, 2013 12.30 12.31 11.93 11.93 45,750 -0.20(-1.62%)
Nov 19, 2013 12.24 12.26 12.09 12.13 23,242 +0.02(+0.16%)
Nov 18, 2013 11.95 12.24 11.95 12.11 52,927 +0.28(+2.33%)
Nov 15, 2013 11.76 11.83 11.67 11.83 11,262 +0.15(+1.26%)
Nov 14, 2013 11.49 11.71 11.49 11.69 14,176 +0.31(+2.77%)
Nov 12, 2013 11.38 11.51 11.33 11.37 11,294 -0.05(-0.43%)
Nov 11, 2013 11.44 11.55 11.32 11.42 26,289 -0.15(-1.28%)
Nov 08, 2013 11.57 11.57 11.41 11.57 19,342 +0.02(+0.17%)
Nov 07, 2013 11.57 11.57 11.42 11.55 5,383 +0.12(+1.03%)
Nov 06, 2013 11.47 11.51 11.39 11.43 16,467 -0.09(-0.76%)
Nov 05, 2013 11.56 11.70 11.48 11.52 25,666 -0.06(-0.52%)
Nov 04, 2013 11.63 11.72 11.56 11.58 26,647 -0.05(-0.42%)
Nov 01, 2013 11.73 11.76 11.57 11.63 14,144 -0.12(-1.01%)
Oct 31, 2013 11.65 11.99 11.65 11.75 9,622 +0.02(+0.17%)
Oct 30, 2013 11.83 11.83 11.52 11.73 25,035 +0.21(+1.80%)
Oct 29, 2013 11.89 11.89 11.49 11.52 24,023 -0.48(-4.02%)
Oct 28, 2013 12.33 12.63 11.89 12.00 81,185 -0.32(-2.64%)
Oct 25, 2013 12.22 12.33 12.22 12.33 11,249 +0.02(+0.16%)
Oct 24, 2013 12.33 12.46 12.23 12.31 33,657 -0.02(-0.16%)
Oct 23, 2013 12.40 12.52 12.31 12.33 30,767 +0.05(+0.40%)
Oct 22, 2013 12.35 12.65 12.28 12.28 65,645 -0.05(-0.40%)
Oct 21, 2013 12.25 12.35 12.25 12.33 38,159 +0.04(+0.32%)
Oct 18, 2013 12.31 12.36 12.21 12.29 57,667 +0.04(+0.32%)
Oct 17, 2013 12.10 12.52 12.07 12.25 58,698 +0.15(+1.22%)
Oct 16, 2013 11.91 12.12 11.91 12.10 9,286 +0.15(+1.24%)
Oct 15, 2013 11.81 12.06 11.81 11.95 22,682 +0.24(+2.02%)
Oct 14, 2013 11.62 11.99 11.49 11.72 25,504 +0.11(+0.93%)
Oct 11, 2013 11.53 11.70 11.42 11.61 30,916 +0.07(+0.60%)
Oct 10, 2013 11.36 11.55 11.32 11.54 22,228 +0.27(+2.36%)
Oct 09, 2013 11.17 11.31 11.08 11.27 9,720 +0.11(+1.03%)
Oct 08, 2013 11.08 11.17 11.06 11.16 14,187 +0.01(+0.12%)
Oct 07, 2013 10.98 11.16 10.98 11.14 12,616 +0.09(+0.80%)
Oct 04, 2013 11.17 11.20 10.86 11.06 14,248 +0.05(+0.45%)
Oct 03, 2013 10.79 11.25 10.77 11.01 30,624 -0.03(-0.27%)
Oct 02, 2013 11.04 11.05 10.88 11.04 15,935 +0.00(+0.00%)
Oct 01, 2013 10.74 11.05 10.74 11.04 8,178 +0.06(+0.54%)
Sep 27, 2013 10.96 11.19 10.83 10.98 12,438 +0.00(+0.00%)
Sep 26, 2013 10.98 11.20 10.89 10.98 30,032 -0.09(-0.80%)
Sep 25, 2013 10.83 11.21 10.88 11.07 37,230 +0.09(+0.81%)
Sep 24, 2013 11.03 11.26 10.93 10.98 7,071 +0.00(+0.00%)
Sep 23, 2013 11.03 11.28 10.77 10.98 49,766 +0.05(+0.45%)
Sep 20, 2013 11.14 11.41 10.93 10.93 60,924 -0.20(-1.77%)
Sep 19, 2013 11.22 11.30 11.06 11.12 38,111 -0.09(-0.79%)
Sep 18, 2013 11.30 11.32 10.94 11.21 53,482 +0.21(+1.88%)
Sep 17, 2013 11.08 11.14 10.85 11.01 58,993 +0.28(+2.58%)
Sep 16, 2013 10.84 10.83 10.51 10.73 47,106 +0.06(+0.54%)
Sep 13, 2013 10.82 10.83 10.49 10.67 38,357 -0.06(-0.55%)
Sep 12, 2013 10.76 10.82 10.71 10.73 19,248 +0.01(+0.09%)
Sep 11, 2013 10.53 10.80 10.49 10.72 32,227 +0.29(+2.74%)
Sep 10, 2013 10.41 10.44 10.34 10.44 9,052 +0.02(+0.19%)
Sep 09, 2013 10.50 10.50 10.42 10.42 609 -0.01(-0.09%)
Sep 06, 2013 10.08 10.53 10.08 10.43 10,705 +0.37(+3.72%)
Sep 05, 2013 10.04 10.08 9.865 10.05 9,314 -0.04(-0.39%)
Sep 04, 2013 10.40 10.40 10.09 10.09 5,078 -0.07(-0.68%)
Sep 03, 2013 10.46 10.48 9.894 10.16 37,557 -0.28(-2.64%)
Aug 30, 2013 10.53 10.84 10.44 10.44 8,645 -0.01(-0.09%)
Aug 29, 2013 10.50 10.59 10.44 10.45 26,108 -0.17(-1.58%)
Aug 28, 2013 10.76 10.77 10.45 10.61 9,446 -0.22(-2.00%)
Aug 27, 2013 11.04 11.04 10.82 10.83 1,984 +0.00(+0.00%)
Aug 26, 2013 10.73 11.06 10.73 10.83 16,417 +0.20(+1.85%)
Aug 23, 2013 10.46 10.82 10.46 10.63 17,533 +0.19(+1.79%)
Aug 22, 2013 10.50 10.57 10.44 10.45 26,296 -0.09(-0.84%)
Aug 21, 2013 10.73 11.06 10.53 10.53 19,014 -0.20(-1.83%)
Aug 20, 2013 11.15 11.17 10.53 10.73 26,941 -0.25(-2.24%)
Aug 19, 2013 11.03 11.78 10.81 10.98 25,813 -0.05(-0.45%)
Aug 16, 2013 11.22 11.27 10.98 11.03 21,727 +0.00(+0.01%)
Aug 15, 2013 10.98 11.12 10.93 11.03 3,747 +0.04(+0.35%)
Aug 14, 2013 11.00 11.07 10.83 10.99 8,043 -0.01(-0.09%)
Aug 13, 2013 10.88 11.11 10.81 11.00 7,418 +0.10(+0.90%)
Aug 12, 2013 11.30 11.30 10.81 10.90 26,037 -0.28(-2.47%)
Aug 09, 2013 11.60 11.60 11.00 11.17 5,073 +0.19(+1.70%)
Aug 08, 2013 10.99 11.12 10.99 10.99 4,367 +0.01(+0.09%)
Aug 07, 2013 11.31 11.37 10.98 10.98 6,510 -0.25(-2.19%)
Aug 06, 2013 11.52 11.52 10.98 11.22 4,061 +0.08(+0.71%)
Aug 05, 2013 11.03 11.14 11.03 11.14 6,266 +0.09(+0.80%)
Aug 02, 2013 11.00 11.18 11.00 11.06 6,825 +0.05(+0.45%)
Aug 01, 2013 11.06 11.32 11.01 11.01 5,844 -0.17(-1.50%)
Jul 31, 2013 11.56 11.56 10.83 11.17 23,990 -0.37(-3.24%)
Jul 30, 2013 11.54 11.55 11.37 11.55 1,422 +0.04(+0.34%)
Jul 29, 2013 11.39 11.51 11.38 11.51 9,632 +0.12(+1.04%)
Jul 26, 2013 11.57 11.59 11.32 11.39 36,160 -0.18(-1.53%)
Jul 25, 2013 11.60 11.64 11.54 11.57 2,234 +0.04(+0.34%)
Jul 24, 2013 12.19 12.19 11.48 11.53 19,353 -0.56(-4.64%)
Jul 23, 2013 12.16 12.26 12.07 12.09 9,644 -0.11(-0.89%)
Jul 22, 2013 12.33 12.35 11.98 12.20 38,135 +0.01(+0.08%)
Jul 19, 2013 12.36 12.40 12.06 12.19 10,820 -0.07(-0.56%)
Jul 18, 2013 12.01 12.74 12.01 12.26 21,842 +0.20(+1.63%)
Jul 17, 2013 12.34 12.62 12.04 12.06 11,162 -0.17(-1.37%)
Jul 16, 2013 12.39 12.64 12.23 12.23 23,226 -0.10(-0.80%)
Jul 15, 2013 11.84 12.46 11.62 12.33 12,362 +0.53(+4.51%)
Jul 12, 2013 11.58 12.03 11.58 11.79 11,247 +0.27(+2.31%)
Jul 11, 2013 10.84 11.58 10.75 11.53 21,096 +0.80(+7.43%)
Jul 10, 2013 10.34 10.73 10.34 10.73 29,811 +0.54(+5.31%)
Jul 09, 2013 10.64 10.65 10.19 10.19 19,687 -0.46(-4.34%)
Jul 08, 2013 11.02 11.02 10.63 10.65 17,322 -0.36(-3.31%)
Jul 05, 2013 11.16 11.16 10.99 11.02 6,449 -0.11(-0.97%)
Jul 03, 2013 11.11 11.15 11.08 11.12 2,088 +0.02(+0.18%)
Jul 02, 2013 11.08 11.37 11.03 11.11 13,857 +0.08(+0.71%)
Jul 01, 2013 11.16 11.39 11.02 11.03 10,766 -0.09(-0.80%)
Jun 28, 2013 11.20 11.21 11.12 11.12 13,965 -0.12(-1.05%)
Jun 26, 2013 10.94 11.28 10.94 11.23 8,633 +0.29(+2.61%)
Jun 25, 2013 11.03 11.53 10.50 10.95 18,412 -0.06(-0.56%)
Jun 24, 2013 11.62 11.62 10.44 11.01 52,584 -0.65(-5.55%)
Jun 21, 2013 11.36 11.66 11.22 11.66 36,370 +0.19(+1.63%)
Jun 20, 2013 11.91 11.91 11.32 11.47 30,683 -0.49(-4.08%)
Jun 19, 2013 11.96 12.01 11.91 11.96 10,733 +0.06(+0.54%)
Jun 18, 2013 12.39 12.39 11.87 11.89 21,442 -0.39(-3.21%)
Jun 17, 2013 12.21 12.45 12.21 12.29 15,900 +0.19(+1.55%)
Jun 14, 2013 12.40 12.40 12.06 12.10 19,683 -0.30(-2.38%)
Jun 13, 2013 12.20 12.39 12.19 12.39 6,816 +0.20(+1.61%)
Jun 12, 2013 12.40 12.45 12.13 12.20 9,649 -0.12(-0.96%)
Jun 11, 2013 12.21 12.35 12.19 12.32 9,608 +0.08(+0.64%)
Jun 10, 2013 12.12 12.24 12.07 12.24 6,337 +0.17(+1.39%)
Jun 07, 2013 12.12 12.15 12.07 12.07 4,813 -0.04(-0.32%)
Jun 06, 2013 11.67 12.11 11.62 12.11 11,284 +0.49(+4.23%)
Jun 05, 2013 11.75 11.75 11.53 11.62 3,402 -0.01(-0.08%)
Jun 04, 2013 11.86 11.99 11.57 11.63 12,869 -0.31(-2.56%)
Jun 03, 2013 11.88 12.03 11.73 11.93 18,408 +0.11(+0.92%)
May 31, 2013 12.38 12.40 11.81 11.82 15,420 -0.44(-3.61%)
May 30, 2013 12.45 12.46 12.26 12.27 23,199 -0.29(-2.27%)
May 29, 2013 13.67 13.67 12.13 12.55 41,149 -0.11(-0.86%)
May 28, 2013 13.44 13.44 12.60 12.66 37,970 -0.57(-4.32%)
May 24, 2013 13.24 13.27 13.01 13.23 5,675 -0.01(-0.07%)
May 23, 2013 13.31 13.31 12.91 13.24 11,620 -0.26(-1.90%)
May 22, 2013 13.20 13.59 13.16 13.50 29,325 +0.34(+2.56%)
May 21, 2013 13.30 13.38 13.11 13.16 12,119 -0.10(-0.76%)
May 20, 2013 13.24 13.28 13.19 13.26 8,278 +0.13(+0.97%)
May 17, 2013 13.09 13.29 13.00 13.13 14,098 +0.04(+0.30%)
May 16, 2013 13.04 13.19 13.04 13.09 8,942 +0.14(+1.06%)
May 15, 2013 13.10 13.14 12.96 12.96 14,181 -0.16(-1.20%)
May 13, 2013 13.34 13.44 13.10 13.11 11,488 -0.11(-0.82%)
May 10, 2013 13.17 13.26 13.13 13.22 10,258 +0.13(+0.98%)
May 09, 2013 13.29 13.36 13.09 13.09 7,105 -0.12(-0.89%)
May 08, 2013 13.14 13.22 13.07 13.21 6,302 -0.05(-0.37%)
May 07, 2013 13.32 13.32 12.98 13.26 13,185 +0.08(+0.60%)
May 06, 2013 13.37 13.38 13.01 13.18 20,115 -0.12(-0.89%)
May 03, 2013 13.28 13.33 12.97 13.30 27,183 +0.13(+0.97%)
May 02, 2013 13.29 13.29 13.09 13.17 9,964 +0.00(+0.00%)
May 01, 2013 13.29 13.29 13.11 13.17 1,631 -0.02(-0.15%)
Apr 30, 2013 13.19 13.34 13.19 13.19 9,141 -0.05(-0.37%)
Apr 29, 2013 13.24 13.33 13.19 13.24 4,911 +0.24(+1.82%)
Apr 26, 2013 13.00 13.18 12.98 13.01 13,984 +0.02(+0.19%)
Apr 25, 2013 13.00 13.09 12.95 12.98 9,446 -0.03(-0.27%)
Apr 24, 2013 13.09 13.09 12.82 13.02 21,218 -0.01(-0.08%)
Apr 23, 2013 13.05 13.09 12.95 13.03 13,991 -0.16(-1.20%)
Apr 22, 2013 13.09 13.38 13.09 13.18 23,845 +0.18(+1.36%)
Apr 19, 2013 13.24 13.33 12.98 13.01 18,066 -0.19(-1.42%)
Apr 18, 2013 13.20 13.64 13.19 13.19 26,081 +0.07(+0.52%)
Apr 17, 2013 13.30 13.39 13.04 13.12 13,920 -0.19(-1.40%)
Apr 16, 2013 13.49 13.56 13.31 13.31 7,516 -0.03(-0.22%)
Apr 15, 2013 13.48 13.68 13.34 13.34 8,633 -0.08(-0.59%)
Apr 12, 2013 13.62 13.68 13.39 13.42 9,381 -0.32(-2.33%)
Apr 11, 2013 13.69 13.75 13.63 13.74 19,529 -0.01(-0.11%)
Apr 10, 2013 13.52 13.78 13.52 13.75 28,360 +0.24(+1.75%)
Apr 09, 2013 13.44 13.57 12.98 13.52 13,352 +0.08(+0.59%)
Apr 08, 2013 13.56 13.75 13.39 13.44 7,634 -0.32(-2.30%)
Apr 05, 2013 13.59 13.75 13.55 13.75 4,639 +0.16(+1.16%)
Apr 04, 2013 13.59 13.77 13.59 13.60 3,858 +0.05(+0.36%)
Apr 03, 2013 13.58 13.73 13.55 13.55 5,383 -0.02(-0.15%)
Apr 02, 2013 13.68 13.78 13.31 13.57 10,636 -0.16(-1.15%)
Apr 01, 2013 13.73 13.75 13.64 13.72 3,728 -0.04(-0.28%)
Mar 28, 2013 13.51 13.77 13.30 13.76 12,661 +0.13(+0.93%)
Mar 27, 2013 13.78 13.78 13.54 13.64 20,010 -0.14(-1.00%)
Mar 26, 2013 13.92 13.92 13.29 13.77 21,282 +0.27(+1.97%)
Mar 25, 2013 14.01 14.01 13.51 13.51 1,828 -0.10(-0.72%)
Mar 22, 2013 14.00 14.03 13.41 13.61 58,796 -0.36(-2.61%)
Mar 21, 2013 14.08 14.08 13.78 13.97 7,945 -0.16(-1.11%)
Mar 20, 2013 14.08 14.17 13.89 14.13 8,993 +0.15(+1.06%)
Mar 19, 2013 14.13 14.13 13.90 13.98 19,602 -0.05(-0.35%)
Mar 18, 2013 13.93 14.11 13.83 14.03 13,916 +0.15(+1.06%)
Mar 15, 2013 14.19 14.32 13.88 13.88 22,527 -0.44(-3.09%)
Mar 14, 2013 14.28 14.37 14.23 14.32 5,765 +0.05(+0.34%)
Mar 13, 2013 14.28 14.37 14.13 14.28 12,883 +0.10(+0.69%)
Mar 12, 2013 14.23 14.28 13.78 14.18 19,175 -0.15(-1.03%)
Mar 11, 2013 14.46 14.46 13.79 14.32 16,558 -0.14(-0.95%)
Mar 08, 2013 14.26 14.46 14.26 14.46 1,059 +0.29(+2.01%)
Mar 07, 2013 14.13 14.19 14.13 14.18 4,316 -0.05(-0.35%)
Mar 06, 2013 14.14 14.23 14.08 14.23 16,484 +0.05(+0.35%)
Mar 05, 2013 14.08 14.18 13.98 14.18 12,488 -0.09(-0.62%)
Mar 04, 2013 14.17 14.27 13.99 14.27 11,239 +0.09(+0.62%)
Mar 01, 2013 14.32 14.32 14.18 14.18 60,639 -0.09(-0.62%)
Feb 28, 2013 14.37 14.37 14.18 14.27 16,386 -0.11(-0.75%)
Feb 27, 2013 14.51 14.51 14.37 14.37 6,816 -0.09(-0.61%)
Feb 26, 2013 14.38 14.48 14.37 14.46 16,291 -0.05(-0.34%)
Feb 22, 2013 14.43 14.52 14.38 14.51 5,078 +0.00(+0.00%)
Feb 21, 2013 14.47 14.51 14.37 14.51 2,640 -0.06(-0.41%)
Feb 20, 2013 14.57 14.67 14.37 14.57 28,748 +0.05(+0.34%)
Feb 19, 2013 14.66 15.16 14.46 14.52 11,114 -0.05(-0.34%)
Feb 15, 2013 14.47 14.60 14.37 14.57 24,080 +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.