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

Orchid Island Capital Inc (NY: ORC )

8.570 +0.050 (+0.59%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 8, 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, 2023 8.497 8.556 8.383 8.404 1,022,185 -0.13(-1.58%)
May 30, 2023 8.429 8.581 8.387 8.539 3,379,961 +0.18(+2.12%)
May 26, 2023 8.022 8.370 7.964 8.362 1,454,754 +0.37(+4.56%)
May 25, 2023 8.221 8.246 7.897 7.997 1,470,407 -0.22(-2.63%)
May 24, 2023 8.337 8.337 8.130 8.213 867,425 -0.14(-1.69%)
May 23, 2023 8.395 8.470 8.325 8.354 900,599 -0.02(-0.30%)
May 22, 2023 8.370 8.420 8.287 8.378 1,191,864 +0.07(+0.90%)
May 19, 2023 8.378 8.395 8.237 8.304 543,144 -0.05(-0.60%)
May 18, 2023 8.279 8.370 8.246 8.354 497,958 +0.07(+0.90%)
May 17, 2023 8.221 8.312 8.167 8.279 623,645 +0.07(+0.81%)
May 16, 2023 8.362 8.362 8.213 8.213 582,229 -0.17(-1.98%)
May 15, 2023 8.296 8.420 8.279 8.378 627,933 +0.11(+1.30%)
May 12, 2023 8.370 8.377 8.233 8.271 604,672 -0.07(-0.89%)
May 11, 2023 8.237 8.345 8.196 8.345 577,049 +0.07(+0.80%)
May 10, 2023 8.320 8.362 8.171 8.279 720,213 +0.05(+0.60%)
May 09, 2023 8.179 8.266 8.113 8.229 434,223 +0.03(+0.40%)
May 08, 2023 8.171 8.241 8.092 8.196 544,168 +0.05(+0.61%)
May 05, 2023 8.105 8.221 8.030 8.146 704,552 +0.22(+2.72%)
May 04, 2023 8.022 8.092 7.931 7.931 825,871 -0.15(-1.85%)
May 03, 2023 7.889 8.246 7.881 8.080 1,040,120 +0.20(+2.53%)
May 02, 2023 8.304 8.337 7.773 7.881 1,972,849 -0.44(-5.28%)
May 01, 2023 8.860 8.872 8.312 8.320 1,505,575 -0.56(-6.26%)
Apr 28, 2023 8.868 9.059 8.785 8.876 948,464 +0.02(+0.28%)
Apr 27, 2023 9.001 9.009 8.793 8.851 907,092 -0.06(-0.65%)
Apr 26, 2023 8.893 9.073 8.828 8.909 1,133,790 +0.03(+0.37%)
Apr 25, 2023 8.958 8.999 8.829 8.877 737,630 -0.12(-1.36%)
Apr 24, 2023 8.991 9.058 8.795 8.999 978,149 +0.01(+0.09%)
Apr 21, 2023 8.991 9.007 8.852 8.991 560,519 -0.02(-0.18%)
Apr 20, 2023 8.942 9.048 8.869 9.007 637,677 -0.01(-0.09%)
Apr 19, 2023 8.893 9.061 8.869 9.016 656,407 +0.08(+0.91%)
Apr 18, 2023 9.065 9.065 8.893 8.934 555,640 -0.12(-1.35%)
Apr 17, 2023 8.967 9.089 8.860 9.057 642,770 +0.09(+1.00%)
Apr 14, 2023 9.089 9.089 8.860 8.967 705,006 -0.07(-0.81%)
Apr 13, 2023 8.991 9.057 8.852 9.040 586,958 +0.06(+0.64%)
Apr 12, 2023 9.040 9.069 8.913 8.983 510,436 +0.03(+0.37%)
Apr 11, 2023 8.991 9.048 8.893 8.950 699,646 +0.01(+0.09%)
Apr 10, 2023 9.016 9.048 8.640 8.942 1,060,318 -0.09(-1.00%)
Apr 06, 2023 9.007 9.057 8.983 9.032 807,726 +0.04(+0.45%)
Apr 05, 2023 8.779 9.075 8.762 8.991 792,442 +0.18(+2.04%)
Apr 04, 2023 8.754 8.824 8.681 8.811 529,975 +0.11(+1.32%)
Apr 03, 2023 8.730 8.775 8.570 8.697 835,828 -0.07(-0.84%)
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%)
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.