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

Orchid Island Capital Inc (NY: ORC )

8.520 +0.030 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 31, 2022 10.31 10.54 10.19 10.51 804,279 +0.24(+2.30%)
May 27, 2022 10.64 10.83 10.27 10.27 1,055,521 -0.25(-2.40%)
May 26, 2022 10.36 10.56 10.30 10.53 1,110,397 +0.20(+1.93%)
May 25, 2022 10.23 10.43 10.16 10.33 727,163 +0.10(+0.97%)
May 24, 2022 9.994 10.26 9.928 10.23 824,938 +0.20(+1.99%)
May 23, 2022 9.795 10.05 9.729 10.03 949,076 +0.27(+2.72%)
May 20, 2022 9.795 9.828 9.563 9.762 744,516 +0.07(+0.68%)
May 19, 2022 9.695 9.895 9.662 9.695 730,153 -0.10(-1.02%)
May 18, 2022 9.828 9.895 9.729 9.795 503,975 -0.03(-0.34%)
May 17, 2022 9.928 9.961 9.745 9.828 672,600 +0.00(+0.00%)
May 16, 2022 9.795 9.994 9.762 9.828 821,683 +0.03(+0.34%)
May 13, 2022 9.629 9.828 9.534 9.795 1,075,118 +0.30(+3.15%)
May 12, 2022 9.330 9.563 9.231 9.496 1,136,075 -0.03(-0.35%)
May 11, 2022 9.629 9.762 9.463 9.529 905,147 -0.17(-1.71%)
May 10, 2022 9.795 9.961 9.480 9.695 946,413 -0.03(-0.34%)
May 09, 2022 9.795 9.928 9.695 9.729 874,750 -0.27(-2.66%)
May 06, 2022 9.861 10.09 9.764 9.994 714,308 +0.07(+0.67%)
May 05, 2022 9.994 10.01 9.762 9.928 671,446 -0.10(-0.99%)
May 04, 2022 9.861 10.03 9.712 10.03 720,611 +0.17(+1.68%)
May 03, 2022 9.662 9.895 9.662 9.861 994,021 +0.17(+1.71%)
May 02, 2022 9.164 9.695 9.131 9.695 1,345,160 +0.46(+5.04%)
Apr 29, 2022 8.666 9.463 8.666 9.231 2,013,221 -0.30(-3.14%)
Apr 28, 2022 9.529 9.662 9.297 9.529 906,356 +0.05(+0.53%)
Apr 27, 2022 9.414 9.578 9.251 9.480 863,241 +0.13(+1.40%)
Apr 26, 2022 9.676 9.676 9.349 9.349 1,119,389 -0.29(-3.05%)
Apr 25, 2022 9.447 9.643 9.316 9.643 1,002,643 +0.13(+1.37%)
Apr 22, 2022 9.676 9.708 9.447 9.512 940,945 -0.16(-1.69%)
Apr 21, 2022 9.774 9.970 9.676 9.676 708,472 -0.07(-0.67%)
Apr 20, 2022 9.610 9.807 9.349 9.741 1,682,526 +0.20(+2.05%)
Apr 19, 2022 10.00 10.04 9.545 9.545 1,528,110 -0.39(-3.95%)
Apr 18, 2022 10.07 10.08 9.872 9.937 1,012,266 -0.10(-0.98%)
Apr 14, 2022 9.970 10.20 9.970 10.04 743,578 +0.07(+0.66%)
Apr 13, 2022 9.872 9.970 9.839 9.970 508,024 +0.10(+0.99%)
Apr 12, 2022 9.905 10.07 9.807 9.872 883,048 -0.07(-0.66%)
Apr 11, 2022 9.905 10.13 9.872 9.937 524,706 -0.07(-0.65%)
Apr 08, 2022 9.905 10.10 9.741 10.00 799,865 +0.13(+1.32%)
Apr 07, 2022 10.07 10.10 9.774 9.872 1,120,563 -0.16(-1.63%)
Apr 06, 2022 10.30 10.33 10.04 10.04 1,199,142 -0.29(-2.85%)
Apr 05, 2022 10.62 10.77 10.33 10.33 793,418 -0.33(-3.07%)
Apr 04, 2022 10.72 10.79 10.49 10.66 605,003 -0.10(-0.91%)
Apr 01, 2022 10.69 10.79 10.53 10.75 570,305 +0.13(+1.23%)
Mar 31, 2022 10.79 10.82 10.59 10.62 702,779 -0.13(-1.22%)
Mar 30, 2022 11.02 11.11 10.75 10.75 825,769 -0.31(-2.81%)
Mar 29, 2022 10.90 11.06 10.88 11.06 1,066,626 +0.23(+2.08%)
Mar 28, 2022 10.81 10.90 10.71 10.84 968,156 +0.03(+0.30%)
Mar 25, 2022 10.52 10.81 10.52 10.81 858,601 +0.29(+2.76%)
Mar 24, 2022 10.48 10.52 10.32 10.52 589,263 +0.06(+0.62%)
Mar 23, 2022 10.55 10.61 10.45 10.45 622,502 -0.16(-1.52%)
Mar 22, 2022 10.29 10.61 10.19 10.61 982,569 +0.32(+3.13%)
Mar 21, 2022 10.52 10.55 10.26 10.29 1,347,987 -0.19(-1.85%)
Mar 18, 2022 10.58 10.74 10.42 10.48 1,732,914 -0.13(-1.22%)
Mar 17, 2022 10.29 10.87 10.26 10.61 2,273,224 -0.42(-3.80%)
Mar 16, 2022 11.10 11.29 10.90 11.03 2,037,661 +0.00(+0.00%)
Mar 15, 2022 11.03 11.11 10.94 11.03 572,261 +0.03(+0.29%)
Mar 14, 2022 11.16 11.19 10.87 11.00 759,525 -0.10(-0.87%)
Mar 11, 2022 11.26 11.29 11.02 11.10 897,585 -0.13(-1.15%)
Mar 10, 2022 11.16 11.23 10.92 11.23 1,027,154 +0.03(+0.29%)
Mar 09, 2022 11.10 11.36 11.00 11.19 1,022,742 +0.29(+2.66%)
Mar 08, 2022 10.55 11.10 10.42 10.90 1,701,815 +0.35(+3.36%)
Mar 07, 2022 10.26 10.68 10.19 10.55 1,314,263 +0.29(+2.83%)
Mar 04, 2022 10.19 10.32 10.16 10.26 1,064,939 -0.10(-0.93%)
Mar 03, 2022 10.32 10.36 10.16 10.36 1,053,044 +0.00(+0.00%)
Mar 02, 2022 10.29 10.42 10.05 10.36 1,554,607 +0.16(+1.58%)
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.