Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	7.019	7.057	6.962	6.972	1,311,303	-0.04(-0.54%)
Nov 29, 2023	7.038	7.114	6.981	7.010	1,254,381	+0.03(+0.41%)
Nov 28, 2023	6.870	7.000	6.795	6.981	1,154,986	+0.10(+1.49%)
Nov 27, 2023	6.907	6.953	6.809	6.879	1,128,509	+0.00(+0.00%)
Nov 24, 2023	6.935	7.014	6.860	6.879	680,982	-0.06(-0.81%)
Nov 22, 2023	6.888	7.005	6.881	6.935	755,715	+0.10(+1.50%)
Nov 21, 2023	6.832	6.879	6.786	6.832	814,028	-0.03(-0.41%)
Nov 20, 2023	6.776	6.925	6.735	6.860	1,151,129	+0.10(+1.52%)
Nov 17, 2023	6.646	6.767	6.581	6.758	980,555	+0.16(+2.40%)
Nov 16, 2023	6.646	6.683	6.516	6.600	936,343	-0.07(-1.12%)
Nov 15, 2023	6.674	6.693	6.572	6.674	1,026,571	+0.04(+0.56%)
Nov 14, 2023	6.562	6.730	6.479	6.637	1,504,778	+0.29(+4.55%)
Nov 13, 2023	6.358	6.404	6.264	6.348	1,065,211	-0.07(-1.16%)
Nov 10, 2023	6.376	6.451	6.339	6.423	1,030,396	+0.12(+1.92%)
Nov 09, 2023	6.600	6.623	6.264	6.302	1,366,328	-0.26(-3.97%)
Nov 08, 2023	6.562	6.600	6.413	6.562	996,867	+0.01(+0.14%)
Nov 07, 2023	6.386	6.581	6.316	6.553	1,112,969	+0.15(+2.33%)
Nov 06, 2023	6.423	6.488	6.306	6.404	945,537	-0.01(-0.15%)
Nov 03, 2023	6.441	6.562	6.404	6.413	1,116,735	+0.12(+1.92%)
Nov 02, 2023	6.153	6.330	6.143	6.292	1,556,398	+0.25(+4.16%)
Nov 01, 2023	5.855	6.083	5.790	6.041	1,422,545	+0.20(+3.34%)
Oct 31, 2023	5.585	5.892	5.576	5.846	1,660,318	+0.31(+5.55%)
Oct 30, 2023	5.492	5.627	5.492	5.538	1,968,756	+0.03(+0.51%)
Oct 27, 2023	5.647	5.729	5.465	5.511	2,141,677	-0.08(-1.47%)
Oct 26, 2023	5.593	5.757	5.533	5.593	1,765,445	+0.01(+0.16%)
Oct 25, 2023	5.748	5.784	5.547	5.583	1,974,709	-0.21(-3.62%)
Oct 24, 2023	5.748	5.912	5.743	5.793	1,898,291	-0.05(-0.94%)
Oct 23, 2023	5.802	5.958	5.597	5.848	2,125,433	-0.05(-0.77%)
Oct 20, 2023	5.976	6.085	5.894	5.894	1,372,974	-0.12(-1.97%)
Oct 19, 2023	6.341	6.377	6.003	6.012	1,710,209	-0.35(-5.45%)
Oct 18, 2023	6.706	6.706	6.341	6.359	1,841,194	-0.37(-5.56%)
Oct 17, 2023	6.843	6.898	6.706	6.733	1,283,633	-0.17(-2.51%)
Oct 16, 2023	6.888	6.952	6.733	6.906	1,562,269	+0.12(+1.75%)
Oct 13, 2023	6.833	6.870	6.651	6.788	2,351,875	-0.03(-0.40%)
Oct 12, 2023	7.071	7.089	6.669	6.815	4,139,154	-0.45(-6.16%)
Oct 11, 2023	7.226	7.299	7.189	7.262	983,796	+0.06(+0.89%)
Oct 10, 2023	7.226	7.317	7.162	7.198	1,086,042	-0.04(-0.50%)
Oct 09, 2023	7.107	7.304	7.107	7.235	903,818	+0.09(+1.28%)
Oct 06, 2023	7.071	7.176	6.998	7.144	890,118	+0.00(+0.00%)
Oct 05, 2023	6.979	7.173	6.970	7.144	998,880	+0.09(+1.29%)
Oct 04, 2023	7.089	7.168	6.925	7.052	2,478,503	+0.08(+1.18%)
Oct 03, 2023	7.207	7.235	6.884	6.970	2,316,849	-0.32(-4.38%)
Oct 02, 2023	7.746	7.746	7.180	7.290	2,754,288	-0.47(-6.11%)
Sep 29, 2023	7.737	7.851	7.709	7.764	1,210,671	+0.09(+1.19%)
Sep 28, 2023	7.591	7.782	7.490	7.673	1,855,232	-0.03(-0.36%)
Sep 27, 2023	7.834	7.870	7.664	7.700	1,689,006	-0.07(-0.92%)
Sep 26, 2023	8.014	8.022	7.763	7.772	1,852,445	-0.28(-3.45%)
Sep 25, 2023	8.067	8.125	8.036	8.049	1,261,981	-0.04(-0.55%)
Sep 22, 2023	8.058	8.166	8.005	8.094	1,725,537	+0.10(+1.23%)
Sep 21, 2023	8.363	8.381	7.996	7.996	2,002,278	-0.39(-4.70%)
Sep 20, 2023	8.479	8.506	8.381	8.390	712,872	-0.04(-0.43%)
Sep 19, 2023	8.524	8.604	8.425	8.425	1,037,176	-0.07(-0.84%)
Sep 18, 2023	8.595	8.613	8.488	8.497	1,417,719	-0.05(-0.63%)
Sep 15, 2023	8.551	8.569	8.443	8.551	2,482,838	+0.04(+0.53%)
Sep 14, 2023	8.434	8.604	8.416	8.506	2,098,215	+0.13(+1.50%)
Sep 13, 2023	8.363	8.439	8.345	8.381	2,249,830	+0.04(+0.43%)
Sep 12, 2023	8.399	8.452	8.327	8.345	1,311,510	-0.02(-0.21%)
Sep 11, 2023	8.318	8.390	8.300	8.363	1,065,781	+0.07(+0.86%)
Sep 08, 2023	8.255	8.407	8.202	8.291	827,033	+0.04(+0.43%)
Sep 07, 2023	8.246	8.309	8.224	8.255	1,164,282	-0.02(-0.22%)
Sep 06, 2023	8.309	8.376	8.219	8.273	1,391,325	-0.04(-0.54%)
Sep 05, 2023	8.497	8.506	8.273	8.318	1,778,138	-0.20(-2.31%)
Sep 01, 2023	8.578	8.640	8.506	8.515	1,526,987	-0.07(-0.83%)
Aug 31, 2023	8.604	8.674	8.569	8.587	1,454,465	-0.02(-0.21%)
Aug 30, 2023	8.604	8.640	8.506	8.604	2,211,627	-0.08(-0.93%)
Aug 29, 2023	8.544	8.698	8.496	8.685	2,926,891	+0.10(+1.13%)
Aug 28, 2023	8.394	8.588	8.394	8.588	2,292,038	+0.19(+2.31%)
Aug 25, 2023	8.447	8.499	8.245	8.394	1,618,450	-0.02(-0.21%)
Aug 24, 2023	8.394	8.506	8.352	8.412	1,804,310	+0.02(+0.21%)
Aug 23, 2023	8.289	8.403	8.275	8.394	2,533,235	+0.14(+1.71%)
Aug 22, 2023	8.474	8.500	8.245	8.253	8,036,380	-0.16(-1.88%)
Aug 21, 2023	8.456	8.456	8.341	8.412	1,110,041	-0.01(-0.10%)
Aug 18, 2023	8.297	8.421	8.261	8.421	1,064,971	+0.07(+0.84%)
Aug 17, 2023	8.526	8.641	8.289	8.350	1,871,156	-0.14(-1.66%)
Aug 16, 2023	8.553	8.645	8.491	8.491	1,195,657	-0.10(-1.13%)
Aug 15, 2023	8.676	8.701	8.553	8.588	1,124,119	-0.14(-1.61%)
Aug 14, 2023	8.844	8.852	8.681	8.729	1,550,365	-0.11(-1.29%)
Aug 11, 2023	8.861	8.884	8.813	8.844	614,405	-0.04(-0.40%)
Aug 10, 2023	8.923	8.954	8.856	8.879	769,511	-0.01(-0.10%)
Aug 09, 2023	8.949	8.980	8.852	8.888	646,216	-0.07(-0.79%)
Aug 08, 2023	8.905	8.958	8.888	8.958	640,088	-0.03(-0.29%)
Aug 07, 2023	8.879	8.985	8.861	8.985	856,629	+0.15(+1.69%)
Aug 04, 2023	8.932	9.011	8.817	8.835	1,670,639	-0.02(-0.20%)
Aug 03, 2023	9.117	9.161	8.844	8.852	4,699,171	-0.31(-3.37%)
Aug 02, 2023	9.161	9.222	9.020	9.161	827,757	-0.06(-0.67%)
Aug 01, 2023	9.169	9.302	9.143	9.222	868,632	+0.04(+0.48%)
Jul 31, 2023	9.451	9.469	9.081	9.178	1,595,360	-0.25(-2.62%)
Jul 28, 2023	9.443	9.575	9.152	9.425	1,396,638	-0.03(-0.28%)
Jul 27, 2023	9.720	9.781	9.425	9.451	1,925,112	-0.23(-2.33%)
Jul 26, 2023	9.564	9.703	9.564	9.677	1,059,458	+0.14(+1.46%)
Jul 25, 2023	9.486	9.608	9.408	9.538	1,161,905	+0.08(+0.83%)
Jul 24, 2023	9.278	9.486	9.260	9.460	1,145,338	+0.18(+1.96%)
Jul 21, 2023	9.286	9.313	9.200	9.278	890,340	+0.05(+0.56%)
Jul 20, 2023	9.234	9.252	9.113	9.226	674,423	+0.00(+0.00%)
Jul 19, 2023	9.174	9.269	9.156	9.226	674,912	+0.10(+1.14%)
Jul 18, 2023	8.983	9.148	8.974	9.122	777,193	+0.16(+1.84%)
Jul 17, 2023	8.905	8.957	8.844	8.957	729,152	+0.06(+0.68%)
Jul 14, 2023	8.913	8.947	8.844	8.896	767,779	-0.02(-0.19%)
Jul 13, 2023	8.809	9.056	8.809	8.913	1,048,242	+0.12(+1.38%)
Jul 12, 2023	8.809	8.870	8.731	8.792	730,805	+0.09(+1.00%)
Jul 11, 2023	8.792	8.853	8.705	8.705	871,117	-0.07(-0.79%)
Jul 10, 2023	8.662	8.809	8.610	8.774	778,975	+0.11(+1.30%)
Jul 07, 2023	8.462	8.757	8.462	8.662	895,377	+0.22(+2.57%)
Jul 06, 2023	8.766	8.766	8.323	8.445	1,568,323	-0.36(-4.04%)
Jul 05, 2023	8.887	8.922	8.774	8.800	662,971	-0.10(-1.07%)
Jul 03, 2023	8.939	9.000	8.844	8.896	522,736	-0.09(-0.97%)
Jun 30, 2023	8.922	8.991	8.896	8.983	950,370	+0.08(+0.88%)
Jun 29, 2023	9.017	9.029	8.896	8.905	1,000,835	-0.09(-0.97%)
Jun 28, 2023	8.786	8.991	8.761	8.991	1,343,949	+0.19(+2.14%)
Jun 27, 2023	8.649	8.803	8.590	8.803	950,316	+0.20(+2.28%)
Jun 26, 2023	8.530	8.701	8.436	8.607	1,467,904	+0.09(+1.00%)
Jun 23, 2023	8.598	8.615	8.487	8.521	1,732,944	-0.09(-1.09%)
Jun 22, 2023	8.812	8.812	8.607	8.615	1,497,629	-0.14(-1.56%)
Jun 21, 2023	8.863	8.889	8.744	8.752	3,644,443	-0.09(-0.97%)
Jun 20, 2023	8.795	8.889	8.778	8.838	1,035,001	+0.06(+0.68%)
Jun 16, 2023	8.897	8.957	8.769	8.778	1,448,452	-0.03(-0.39%)
Jun 15, 2023	8.761	8.906	8.718	8.812	2,339,150	+0.50(+6.07%)
May 08, 2023	8.282	8.353	8.203	8.308	536,855	+0.05(+0.61%)
May 05, 2023	8.215	8.333	8.139	8.257	695,083	+0.22(+2.72%)
May 04, 2023	8.131	8.203	8.039	8.039	814,772	-0.15(-1.85%)
May 03, 2023	7.997	8.358	7.988	8.190	1,026,141	+0.20(+2.53%)
May 02, 2023	8.417	8.451	7.879	7.988	1,946,336	-0.45(-5.28%)
May 01, 2023	8.980	8.993	8.425	8.434	1,485,341	-0.56(-6.26%)
Apr 28, 2023	8.989	9.182	8.905	8.997	935,717	+0.03(+0.28%)
Apr 27, 2023	9.123	9.132	8.913	8.972	894,902	-0.06(-0.65%)
Apr 26, 2023	9.014	9.196	8.948	9.031	1,118,552	+0.03(+0.37%)
Apr 25, 2023	9.080	9.122	8.949	8.998	727,717	-0.12(-1.36%)
Apr 24, 2023	9.114	9.182	8.915	9.122	965,003	+0.01(+0.09%)
Apr 21, 2023	9.114	9.130	8.973	9.114	552,986	-0.02(-0.18%)
Apr 20, 2023	9.064	9.172	8.989	9.130	629,107	-0.01(-0.09%)
Apr 19, 2023	9.014	9.184	8.989	9.138	647,586	+0.08(+0.91%)
Apr 18, 2023	9.188	9.188	9.014	9.056	548,172	-0.12(-1.35%)
Apr 17, 2023	9.089	9.213	8.981	9.180	634,132	+0.09(+1.00%)
Apr 14, 2023	9.213	9.213	8.981	9.089	695,531	-0.07(-0.81%)
Apr 13, 2023	9.114	9.180	8.973	9.163	579,070	+0.06(+0.64%)
Apr 12, 2023	9.163	9.193	9.035	9.105	503,576	+0.03(+0.37%)
Apr 11, 2023	9.114	9.172	9.014	9.072	690,243	+0.01(+0.09%)
Apr 10, 2023	9.138	9.172	8.757	9.064	1,046,068	-0.09(-1.00%)
Apr 06, 2023	9.130	9.180	9.105	9.155	796,871	+0.04(+0.45%)
Apr 05, 2023	8.898	9.198	8.882	9.114	781,792	+0.18(+2.04%)
Apr 04, 2023	8.873	8.944	8.799	8.931	522,852	+0.12(+1.32%)
Apr 03, 2023	8.848	8.894	8.687	8.815	824,595	-0.07(-0.84%)
Mar 31, 2023	8.732	8.890	8.683	8.890	933,505	+0.18(+2.09%)
Mar 30, 2023	8.699	8.716	8.596	8.708	660,236	+0.09(+1.06%)
Mar 29, 2023	8.592	8.657	8.519	8.616	932,402	+0.13(+1.54%)
Mar 28, 2023	8.641	8.649	8.457	8.486	832,384	-0.13(-1.52%)
Mar 27, 2023	8.592	8.665	8.486	8.616	752,301	+0.12(+1.44%)
Mar 24, 2023	8.225	8.531	8.168	8.494	1,019,904	+0.27(+3.27%)
Mar 23, 2023	8.298	8.486	8.127	8.225	973,960	+0.00(+0.00%)
Mar 22, 2023	8.331	8.453	8.209	8.225	749,687	-0.13(-1.56%)
Mar 21, 2023	8.364	8.461	8.335	8.355	551,053	+0.13(+1.59%)
Mar 20, 2023	8.176	8.306	8.143	8.225	833,300	+0.09(+1.10%)
Mar 17, 2023	8.339	8.380	8.045	8.135	1,967,219	-0.23(-2.73%)
Mar 16, 2023	8.184	8.421	8.023	8.364	983,110	+0.17(+2.09%)
Mar 15, 2023	8.135	8.253	8.025	8.192	908,030	-0.09(-1.08%)
Mar 14, 2023	8.160	8.490	8.160	8.282	969,291	+0.28(+3.47%)
Mar 13, 2023	7.996	8.127	7.875	8.005	1,927,962	-0.21(-2.58%)
Mar 10, 2023	8.543	8.625	8.192	8.217	956,475	-0.33(-3.82%)
Mar 09, 2023	8.837	8.878	8.510	8.543	793,862	-0.29(-3.32%)
Mar 08, 2023	8.869	8.894	8.755	8.837	635,543	-0.03(-0.37%)
Mar 07, 2023	9.057	9.096	8.772	8.869	709,956	-0.18(-1.98%)
Mar 06, 2023	8.976	9.073	8.918	9.049	752,996	+0.11(+1.19%)
Mar 03, 2023	8.943	8.992	8.837	8.943	631,215	+0.06(+0.64%)
Mar 02, 2023	8.845	8.922	8.784	8.886	891,586	+0.00(+0.00%)
Mar 01, 2023	9.245	9.265	8.829	8.886	1,099,820	-0.38(-4.14%)
Feb 28, 2023	9.261	9.330	9.212	9.269	829,068	-0.01(-0.09%)
Feb 27, 2023	9.383	9.424	9.237	9.277	1,169,554	-0.07(-0.79%)
Feb 24, 2023	9.423	9.504	9.214	9.351	1,858,777	+0.14(+1.48%)
Feb 23, 2023	9.278	9.327	9.136	9.214	763,297	+0.02(+0.17%)
Feb 22, 2023	9.150	9.303	9.142	9.198	771,474	+0.09(+0.97%)
Feb 21, 2023	9.383	9.415	9.101	9.109	1,154,506	-0.31(-3.33%)
Feb 17, 2023	9.383	9.447	9.295	9.423	643,432	+0.04(+0.43%)
Feb 16, 2023	9.319	9.474	9.182	9.383	781,835	+0.05(+0.52%)
Feb 15, 2023	9.319	9.335	9.214	9.335	627,043	-0.04(-0.43%)
Feb 14, 2023	9.399	9.464	9.214	9.375	596,394	-0.06(-0.68%)
Feb 13, 2023	9.367	9.449	9.351	9.439	400,568	+0.06(+0.69%)
Feb 10, 2023	9.375	9.476	9.335	9.375	557,753	+0.00(+0.00%)
Feb 09, 2023	9.818	9.834	9.359	9.375	1,035,731	-0.35(-3.56%)
Feb 08, 2023	9.769	9.769	9.632	9.721	482,325	-0.01(-0.08%)
Feb 07, 2023	9.657	9.761	9.548	9.729	615,320	+0.08(+0.83%)
Feb 06, 2023	9.970	9.970	9.616	9.649	999,145	-0.35(-3.46%)
Feb 03, 2023	9.987	10.09	9.938	9.995	811,279	-0.09(-0.88%)
Feb 02, 2023	10.09	10.19	10.03	10.08	779,529	+0.05(+0.48%)
Feb 01, 2023	9.818	10.11	9.745	10.03	1,017,767	+0.23(+2.30%)
Jan 31, 2023	9.608	9.810	9.592	9.810	952,146	+0.27(+2.78%)
Jan 30, 2023	9.850	9.850	9.536	9.544	1,242,126	-0.31(-3.10%)
Jan 27, 2023	9.723	9.866	9.648	9.850	1,867,511	+0.16(+1.64%)
Jan 26, 2023	9.611	9.742	9.536	9.691	1,284,327	+0.14(+1.41%)
Jan 25, 2023	9.492	9.611	9.469	9.556	2,751,656	+0.02(+0.17%)
Jan 24, 2023	9.580	9.659	9.492	9.540	614,727	+0.01(+0.08%)
Jan 23, 2023	9.627	9.651	9.500	9.532	1,130,039	-0.08(-0.83%)
Jan 20, 2023	9.572	9.615	9.508	9.611	1,097,184	+0.04(+0.41%)
Jan 19, 2023	9.381	9.611	9.381	9.572	623,987	+0.07(+0.75%)
Jan 18, 2023	9.588	9.643	9.445	9.500	819,511	-0.02(-0.17%)
Jan 17, 2023	9.556	9.643	9.508	9.516	913,890	-0.02(-0.25%)
Jan 13, 2023	9.389	9.540	9.361	9.540	667,166	+0.06(+0.67%)
Jan 12, 2023	9.437	9.564	9.429	9.476	2,101,853	+0.12(+1.27%)
Jan 11, 2023	9.246	9.437	9.246	9.357	748,007	+0.21(+2.35%)
Jan 10, 2023	8.944	9.143	8.920	9.143	400,970	+0.20(+2.22%)
Jan 09, 2023	8.849	9.008	8.849	8.944	785,981	+0.17(+1.90%)
Jan 06, 2023	8.730	8.831	8.666	8.777	662,373	+0.10(+1.10%)
Jan 05, 2023	8.619	8.694	8.539	8.682	458,703	+0.02(+0.18%)
Jan 04, 2023	8.539	8.754	8.539	8.666	758,491	+0.18(+2.15%)
Jan 03, 2023	8.412	8.595	8.348	8.484	710,334	+0.14(+1.71%)
Dec 30, 2022	8.412	8.523	8.249	8.341	1,064,546	-0.17(-2.05%)
Dec 29, 2022	8.341	8.547	8.261	8.515	1,140,738	+0.25(+3.08%)
Dec 28, 2022	8.605	8.613	8.210	8.261	1,043,432	-0.34(-4.00%)
Dec 27, 2022	8.629	8.684	8.503	8.605	929,148	-0.08(-0.90%)
Dec 23, 2022	8.621	8.691	8.601	8.684	637,122	+0.06(+0.73%)
Dec 22, 2022	8.519	8.652	8.449	8.621	708,974	+0.05(+0.64%)
Dec 21, 2022	8.527	8.699	8.527	8.566	1,010,909	+0.09(+1.11%)
Dec 20, 2022	8.480	8.586	8.195	8.472	1,243,924	-0.02(-0.28%)
Dec 19, 2022	8.363	8.590	8.308	8.496	1,282,469	+0.13(+1.59%)
Dec 16, 2022	8.308	8.449	8.253	8.363	4,158,419	-0.05(-0.65%)
Dec 15, 2022	8.253	8.461	8.238	8.418	1,244,442	+0.06(+0.75%)
Dec 14, 2022	8.339	8.410	8.199	8.355	1,249,528	+0.02(+0.19%)
Dec 13, 2022	8.464	8.668	8.308	8.339	1,388,239	+0.10(+1.23%)
Dec 12, 2022	8.269	8.308	8.167	8.238	687,654	-0.01(-0.09%)
Dec 09, 2022	8.261	8.361	8.124	8.245	892,765	-0.02(-0.19%)
Dec 08, 2022	8.355	8.437	8.253	8.261	984,510	-0.05(-0.66%)
Dec 07, 2022	8.191	8.324	8.144	8.316	743,885	+0.11(+1.33%)
Dec 06, 2022	8.347	8.347	8.103	8.206	782,938	-0.16(-1.96%)
Dec 05, 2022	8.504	8.551	8.288	8.371	872,327	-0.16(-1.92%)
Dec 02, 2022	8.558	8.590	8.402	8.535	934,247	-0.05(-0.55%)

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.

Orchid Island Capital Inc (NY: ORC )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Orchid Island Capital Inc (NY: ORC )

Historical Prices

Sections

Services