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 (%)
Apr 29, 2022	8.663	9.460	8.663	9.228	2,013,879	-0.30(-3.14%)
Apr 28, 2022	9.526	9.659	9.294	9.526	906,652	+0.05(+0.53%)
Apr 27, 2022	9.411	9.575	9.248	9.477	863,523	+0.13(+1.40%)
Apr 26, 2022	9.673	9.673	9.346	9.346	1,119,755	-0.29(-3.05%)
Apr 25, 2022	9.444	9.640	9.313	9.640	1,002,970	+0.13(+1.37%)
Apr 22, 2022	9.673	9.705	9.444	9.509	941,252	-0.16(-1.69%)
Apr 21, 2022	9.771	9.967	9.673	9.673	708,704	-0.07(-0.67%)
Apr 20, 2022	9.607	9.803	9.346	9.738	1,683,075	+0.20(+2.05%)
Apr 19, 2022	9.999	10.03	9.542	9.542	1,528,609	-0.39(-3.95%)
Apr 18, 2022	10.06	10.08	9.869	9.934	1,012,597	-0.10(-0.98%)
Apr 14, 2022	9.967	10.20	9.967	10.03	743,820	+0.07(+0.66%)
Apr 13, 2022	9.869	9.967	9.836	9.967	508,190	+0.10(+0.99%)
Apr 12, 2022	9.901	10.06	9.803	9.869	883,337	-0.07(-0.66%)
Apr 11, 2022	9.901	10.13	9.869	9.934	524,877	-0.07(-0.65%)
Apr 08, 2022	9.901	10.10	9.738	9.999	800,126	+0.13(+1.32%)
Apr 07, 2022	10.06	10.10	9.771	9.869	1,120,929	-0.16(-1.63%)
Apr 06, 2022	10.29	10.33	10.03	10.03	1,199,534	-0.29(-2.85%)
Apr 05, 2022	10.62	10.77	10.33	10.33	793,678	-0.33(-3.07%)
Apr 04, 2022	10.72	10.78	10.49	10.65	605,201	-0.10(-0.91%)

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.