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

Orchid Island Capital Inc (NY: ORC )

8.330 -0.110 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2023 9.134 9.202 9.085 9.142 840,636 -0.01(-0.09%)
Feb 27, 2023 9.254 9.294 9.110 9.150 1,185,874 -0.07(-0.79%)
Feb 24, 2023 9.294 9.373 9.087 9.222 1,884,713 +0.13(+1.48%)
Feb 23, 2023 9.151 9.198 9.010 9.087 773,947 +0.02(+0.17%)
Feb 22, 2023 9.024 9.175 9.016 9.071 782,238 +0.09(+0.97%)
Feb 21, 2023 9.254 9.286 8.976 8.984 1,170,615 -0.31(-3.33%)
Feb 17, 2023 9.254 9.317 9.167 9.294 652,410 +0.04(+0.43%)
Feb 16, 2023 9.190 9.343 9.055 9.254 792,744 +0.05(+0.52%)
Feb 15, 2023 9.190 9.206 9.087 9.206 635,793 -0.04(-0.43%)
Feb 14, 2023 9.270 9.333 9.087 9.246 604,716 -0.06(-0.68%)
Feb 13, 2023 9.238 9.319 9.222 9.309 406,158 +0.06(+0.69%)
Feb 10, 2023 9.246 9.345 9.206 9.246 565,536 +0.00(+0.00%)
Feb 09, 2023 9.682 9.698 9.230 9.246 1,050,183 -0.34(-3.56%)
Feb 08, 2023 9.635 9.635 9.500 9.587 489,055 -0.01(-0.08%)
Feb 07, 2023 9.524 9.627 9.417 9.595 623,906 +0.08(+0.83%)
Feb 06, 2023 9.833 9.833 9.484 9.516 1,013,087 -0.34(-3.46%)
Feb 03, 2023 9.849 9.952 9.802 9.857 822,599 -0.09(-0.88%)
Feb 02, 2023 9.952 10.05 9.897 9.944 790,406 +0.05(+0.48%)
Feb 01, 2023 9.682 9.968 9.611 9.897 1,031,968 +0.22(+2.30%)
Jan 31, 2023 9.476 9.675 9.460 9.675 965,432 +0.26(+2.78%)
Jan 30, 2023 9.714 9.714 9.405 9.413 1,259,458 -0.30(-3.10%)
Jan 27, 2023 9.589 9.730 9.516 9.714 1,893,570 +0.16(+1.64%)
Jan 26, 2023 9.479 9.608 9.405 9.558 1,302,248 +0.13(+1.41%)
Jan 25, 2023 9.362 9.479 9.338 9.424 2,790,052 +0.02(+0.17%)
Jan 24, 2023 9.448 9.526 9.362 9.409 623,305 +0.01(+0.08%)
Jan 23, 2023 9.495 9.518 9.370 9.401 1,145,807 -0.08(-0.83%)
Jan 20, 2023 9.440 9.483 9.377 9.479 1,112,493 +0.04(+0.41%)
Jan 19, 2023 9.252 9.479 9.252 9.440 632,693 +0.07(+0.75%)
Jan 18, 2023 9.456 9.511 9.315 9.370 830,946 -0.02(-0.17%)
Jan 17, 2023 9.424 9.511 9.377 9.385 926,642 -0.02(-0.25%)
Jan 13, 2023 9.260 9.409 9.232 9.409 676,475 +0.06(+0.67%)
Jan 12, 2023 9.307 9.432 9.299 9.346 2,131,181 +0.12(+1.27%)
Jan 11, 2023 9.119 9.307 9.119 9.229 758,444 +0.21(+2.35%)
Jan 10, 2023 8.821 9.017 8.798 9.017 406,565 +0.20(+2.22%)
Jan 09, 2023 8.727 8.884 8.727 8.821 796,948 +0.16(+1.90%)
Jan 06, 2023 8.610 8.709 8.547 8.657 671,616 +0.09(+1.10%)
Jan 05, 2023 8.500 8.574 8.422 8.563 465,103 +0.02(+0.18%)
Jan 04, 2023 8.422 8.633 8.422 8.547 769,075 +0.18(+2.15%)
Jan 03, 2023 8.296 8.476 8.234 8.367 720,246 +0.14(+1.71%)
Dec 30, 2022 8.296 8.406 8.136 8.226 1,079,401 -0.17(-2.05%)
Dec 29, 2022 8.226 8.429 8.147 8.398 1,156,655 +0.25(+3.08%)
Dec 28, 2022 8.487 8.495 8.097 8.147 1,057,992 -0.34(-4.00%)
Dec 27, 2022 8.510 8.564 8.386 8.487 942,112 -0.08(-0.90%)
Dec 23, 2022 8.502 8.572 8.483 8.564 646,012 +0.06(+0.73%)
Dec 22, 2022 8.402 8.533 8.333 8.502 718,867 +0.05(+0.64%)
Dec 21, 2022 8.410 8.579 8.410 8.448 1,025,015 +0.09(+1.11%)
Dec 20, 2022 8.363 8.468 8.082 8.356 1,261,281 -0.02(-0.28%)
Dec 19, 2022 8.248 8.471 8.194 8.379 1,300,364 +0.13(+1.59%)
Dec 16, 2022 8.194 8.333 8.140 8.248 4,216,444 -0.05(-0.65%)
Dec 15, 2022 8.140 8.344 8.124 8.302 1,261,806 +0.06(+0.75%)
Dec 14, 2022 8.225 8.294 8.086 8.240 1,266,963 +0.02(+0.19%)
Dec 13, 2022 8.348 8.549 8.194 8.225 1,407,610 +0.10(+1.23%)
Dec 12, 2022 8.155 8.194 8.055 8.124 697,249 -0.01(-0.09%)
Dec 09, 2022 8.147 8.245 8.012 8.132 905,222 -0.02(-0.19%)
Dec 08, 2022 8.240 8.321 8.140 8.147 998,247 -0.05(-0.66%)
Dec 07, 2022 8.078 8.209 8.032 8.201 754,265 +0.11(+1.33%)
Dec 06, 2022 8.232 8.232 7.991 8.093 793,863 -0.16(-1.96%)
Dec 05, 2022 8.387 8.433 8.174 8.255 884,499 -0.16(-1.92%)
Dec 02, 2022 8.441 8.471 8.286 8.417 947,283 -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.