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 (%)
Mar 31, 2023 8.615 8.770 8.566 8.770 946,222 +0.18(+2.09%)
Mar 30, 2023 8.582 8.599 8.480 8.591 669,230 +0.09(+1.06%)
Mar 29, 2023 8.477 8.541 8.404 8.501 945,103 +0.13(+1.54%)
Mar 28, 2023 8.525 8.533 8.344 8.372 843,723 -0.13(-1.52%)
Mar 27, 2023 8.477 8.549 8.372 8.501 762,550 +0.12(+1.44%)
Mar 24, 2023 8.114 8.416 8.058 8.380 1,033,798 +0.27(+3.27%)
Mar 23, 2023 8.187 8.372 8.018 8.114 987,228 +0.00(+0.00%)
Mar 22, 2023 8.219 8.340 8.098 8.114 759,900 -0.13(-1.56%)
Mar 21, 2023 8.251 8.348 8.223 8.243 558,559 +0.13(+1.59%)
Mar 20, 2023 8.066 8.195 8.034 8.114 844,651 +0.09(+1.10%)
Mar 17, 2023 8.227 8.267 7.937 8.026 1,994,017 -0.23(-2.73%)
Mar 16, 2023 8.074 8.307 7.915 8.251 996,503 +0.17(+2.09%)
Mar 15, 2023 8.026 8.142 7.917 8.082 920,400 -0.09(-1.08%)
Mar 14, 2023 8.050 8.376 8.050 8.171 982,495 +0.27(+3.47%)
Mar 13, 2023 7.889 8.018 7.770 7.897 1,954,226 -0.21(-2.58%)
Mar 10, 2023 8.428 8.509 8.082 8.106 969,505 -0.32(-3.82%)
Mar 09, 2023 8.718 8.758 8.396 8.428 804,677 -0.29(-3.32%)
Mar 08, 2023 8.750 8.774 8.638 8.718 644,200 -0.03(-0.37%)
Mar 07, 2023 8.935 8.974 8.654 8.750 719,627 -0.18(-1.98%)
Mar 06, 2023 8.855 8.951 8.799 8.927 763,254 +0.10(+1.19%)
Mar 03, 2023 8.823 8.871 8.718 8.823 639,814 +0.06(+0.64%)
Mar 02, 2023 8.726 8.803 8.666 8.766 903,732 +0.00(+0.00%)
Mar 01, 2023 9.121 9.141 8.710 8.766 1,114,803 -0.38(-4.14%)
Feb 28, 2023 9.137 9.205 9.088 9.145 840,362 -0.01(-0.09%)
Feb 27, 2023 9.257 9.297 9.112 9.153 1,185,487 -0.07(-0.79%)
Feb 24, 2023 9.297 9.376 9.090 9.225 1,884,098 +0.13(+1.48%)
Feb 23, 2023 9.154 9.201 9.013 9.090 773,695 +0.02(+0.17%)
Feb 22, 2023 9.027 9.178 9.019 9.074 781,983 +0.09(+0.97%)
Feb 21, 2023 9.257 9.289 8.979 8.987 1,170,233 -0.31(-3.33%)
Feb 17, 2023 9.257 9.320 9.170 9.297 652,197 +0.04(+0.43%)
Feb 16, 2023 9.193 9.346 9.058 9.257 792,485 +0.05(+0.52%)
Feb 15, 2023 9.193 9.209 9.090 9.209 635,585 -0.04(-0.43%)
Feb 14, 2023 9.273 9.336 9.090 9.249 604,518 -0.06(-0.68%)
Feb 13, 2023 9.241 9.322 9.225 9.313 406,025 +0.06(+0.69%)
Feb 10, 2023 9.249 9.348 9.209 9.249 565,351 +0.00(+0.00%)
Feb 09, 2023 9.686 9.702 9.233 9.249 1,049,840 -0.34(-3.56%)
Feb 08, 2023 9.638 9.638 9.503 9.590 488,895 -0.01(-0.08%)
Feb 07, 2023 9.527 9.630 9.420 9.598 623,702 +0.08(+0.83%)
Feb 06, 2023 9.836 9.836 9.487 9.519 1,012,756 -0.34(-3.46%)
Feb 03, 2023 9.852 9.956 9.805 9.860 822,330 -0.09(-0.88%)
Feb 02, 2023 9.956 10.05 9.900 9.948 790,148 +0.05(+0.48%)
Feb 01, 2023 9.686 9.971 9.614 9.900 1,031,631 +0.22(+2.30%)
Jan 31, 2023 9.479 9.678 9.463 9.678 965,117 +0.26(+2.78%)
Jan 30, 2023 9.717 9.717 9.408 9.416 1,259,047 -0.30(-3.10%)
Jan 27, 2023 9.592 9.733 9.519 9.717 1,892,952 +0.16(+1.64%)
Jan 26, 2023 9.482 9.611 9.408 9.561 1,301,823 +0.13(+1.41%)
Jan 25, 2023 9.365 9.482 9.341 9.427 2,789,141 +0.02(+0.17%)
Jan 24, 2023 9.451 9.529 9.365 9.412 623,101 +0.01(+0.08%)
Jan 23, 2023 9.498 9.521 9.373 9.404 1,145,433 -0.08(-0.83%)
Jan 20, 2023 9.443 9.486 9.380 9.482 1,112,130 +0.04(+0.42%)
Jan 19, 2023 9.255 9.482 9.255 9.443 632,487 +0.07(+0.75%)
Jan 18, 2023 9.459 9.514 9.318 9.373 830,674 -0.02(-0.17%)
Jan 17, 2023 9.427 9.514 9.380 9.388 926,339 -0.02(-0.25%)
Jan 13, 2023 9.263 9.412 9.235 9.412 676,254 +0.06(+0.67%)
Jan 12, 2023 9.310 9.435 9.302 9.349 2,130,486 +0.12(+1.27%)
Jan 11, 2023 9.122 9.310 9.122 9.232 758,197 +0.21(+2.35%)
Jan 10, 2023 8.824 9.020 8.801 9.020 406,433 +0.20(+2.22%)
Jan 09, 2023 8.730 8.887 8.730 8.824 796,688 +0.16(+1.90%)
Jan 06, 2023 8.612 8.712 8.550 8.659 671,396 +0.09(+1.10%)
Jan 05, 2023 8.503 8.577 8.424 8.565 464,951 +0.02(+0.18%)
Jan 04, 2023 8.424 8.636 8.424 8.550 768,824 +0.18(+2.15%)
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.