Skip to main content

Orchid Island Capital Inc (NY: ORC )

8.930 +0.090 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.