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

Orchid Island Capital Inc (NY: ORC )

8.250 +0.070 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 29, 2016 0.1488 0.1547 0.1485 0.1535 14,918,196 +0.01(+4.84%)
Jan 28, 2016 0.1446 0.1491 0.1446 0.1464 10,711,654 +0.00(+1.20%)
Jan 27, 2016 0.1440 0.1484 0.1440 0.1446 9,654,203 -0.00(-0.36%)
Jan 26, 2016 0.1429 0.1465 0.1410 0.1452 14,056,217 +0.00(+2.07%)
Jan 25, 2016 0.1503 0.1505 0.1421 0.1422 17,060,064 -0.01(-5.83%)
Jan 22, 2016 0.1479 0.1533 0.1467 0.1510 11,490,247 +0.01(+10.21%)
Jan 21, 2016 0.1342 0.1382 0.1321 0.1370 24,371,488 +0.00(+2.01%)
Jan 20, 2016 0.1305 0.1364 0.1191 0.1343 50,676,036 +0.00(+1.32%)
Jan 19, 2016 0.1391 0.1404 0.1316 0.1326 23,717,120 -0.01(-4.13%)
Jan 15, 2016 0.1413 0.1383 0.1383 0.1383 30,536,308 -0.00(-2.79%)
Jan 14, 2016 0.1405 0.1434 0.1370 0.1423 22,107,556 +0.00(+1.13%)
Jan 13, 2016 0.1440 0.1462 0.1401 0.1407 26,604,624 -0.00(-2.32%)
Jan 12, 2016 0.1532 0.1532 0.1420 0.1440 44,132,236 -0.01(-5.62%)
Jan 11, 2016 0.1551 0.1567 0.1524 0.1526 11,976,291 -0.00(-1.64%)
Jan 08, 2016 0.1580 0.1587 0.1550 0.1551 12,313,645 -0.00(-1.31%)
Jan 07, 2016 0.1605 0.1621 0.1572 0.1572 22,329,226 -0.01(-3.41%)
Jan 06, 2016 0.1588 0.1634 0.1578 0.1628 22,291,442 +0.00(+2.19%)
Jan 05, 2016 0.1567 0.1601 0.1559 0.1593 11,880,821 +0.00(+1.21%)
Jan 04, 2016 0.1564 0.1575 0.1539 0.1574 20,298,048 -0.00(-0.20%)
Dec 31, 2015 0.1572 0.1577 0.1577 0.1577 22,601,528 +0.00(+0.40%)
Dec 30, 2015 0.1563 0.1586 0.1555 0.1570 26,797,326 +0.00(+0.51%)
Dec 29, 2015 0.1548 0.1567 0.1540 0.1563 21,227,928 +0.00(+0.92%)
Dec 28, 2015 0.1543 0.1555 0.1518 0.1548 21,015,642 -0.00(-0.10%)
Dec 24, 2015 0.1548 0.1550 0.1550 0.1550 8,772,340 +0.00(+0.72%)
Dec 23, 2015 0.1536 0.1548 0.1509 0.1539 21,048,136 +0.00(+0.21%)
Dec 22, 2015 0.1505 0.1541 0.1485 0.1536 35,395,416 +0.01(+8.41%)
Dec 21, 2015 0.1414 0.1421 0.1378 0.1416 31,754,792 +0.00(+0.42%)
Dec 18, 2015 0.1399 0.1411 0.1384 0.1411 30,807,358 +0.00(+0.84%)
Dec 17, 2015 0.1371 0.1411 0.1360 0.1399 34,805,460 +0.00(+2.70%)
Dec 16, 2015 0.1316 0.1369 0.1296 0.1362 28,571,618 +0.01(+5.11%)
Dec 15, 2015 0.1241 0.1302 0.1240 0.1296 24,763,204 +0.01(+4.76%)
Dec 14, 2015 0.1328 0.1334 0.1222 0.1237 48,711,956 -0.01(-6.87%)
Dec 11, 2015 0.1338 0.1347 0.1321 0.1328 24,026,652 -0.00(-1.64%)
Dec 10, 2015 0.1340 0.1368 0.1338 0.1350 11,065,145 +0.00(+0.66%)
Dec 09, 2015 0.1340 0.1361 0.1338 0.1341 7,815,956 +0.00(+0.22%)
Dec 08, 2015 0.1325 0.1346 0.1325 0.1338 8,946,017 +0.00(+0.22%)
Dec 07, 2015 0.1358 0.1371 0.1333 0.1335 13,391,350 -0.00(-2.05%)
Dec 04, 2015 0.1341 0.1383 0.1341 0.1363 16,967,148 +0.00(+1.76%)
Dec 03, 2015 0.1359 0.1368 0.1340 0.1340 15,479,032 -0.00(-1.62%)
Dec 02, 2015 0.1412 0.1416 0.1361 0.1362 23,853,260 -0.01(-3.75%)
Dec 01, 2015 0.1421 0.1427 0.1408 0.1415 12,761,832 +0.00(+0.42%)
Nov 30, 2015 0.1396 0.1420 0.1396 0.1409 25,267,552 +0.00(+0.42%)
Nov 27, 2015 0.1378 0.1412 0.1366 0.1403 15,410,844 +0.00(+2.58%)
Nov 25, 2015 0.1356 0.1368 0.1368 0.1368 13,950,030 +0.00(+0.65%)
Nov 24, 2015 0.1349 0.1366 0.1342 0.1359 12,649,770 +0.00(+0.65%)
Nov 23, 2015 0.1325 0.1365 0.1324 0.1350 15,495,468 +0.00(+1.33%)
Nov 20, 2015 0.1344 0.1359 0.1325 0.1333 18,796,342 +0.01(+5.72%)
Nov 19, 2015 0.1259 0.1279 0.1255 0.1260 25,097,598 -0.00(-0.54%)
Nov 18, 2015 0.1251 0.1271 0.1245 0.1267 24,896,730 +0.00(+1.53%)
Nov 17, 2015 0.1266 0.1271 0.1245 0.1248 20,281,620 -0.00(-1.19%)
Nov 16, 2015 0.1251 0.1266 0.1240 0.1263 24,785,128 +0.00(+1.20%)
Nov 13, 2015 0.1228 0.1251 0.1224 0.1248 14,508,986 +0.00(+1.89%)
Nov 12, 2015 0.1225 0.1230 0.1209 0.1225 13,604,861 -0.00(-0.11%)
Nov 11, 2015 0.1200 0.1232 0.1200 0.1226 13,485,251 +0.00(+2.50%)
Nov 10, 2015 0.1206 0.1225 0.1194 0.1196 22,556,628 -0.00(-0.68%)
Nov 09, 2015 0.1232 0.1237 0.1201 0.1205 27,863,534 -0.00(-2.96%)
Nov 06, 2015 0.1233 0.1255 0.1211 0.1241 25,917,600 +0.00(+0.00%)
Nov 05, 2015 0.1258 0.1264 0.1220 0.1241 27,266,368 -0.00(-1.30%)
Nov 04, 2015 0.1245 0.1271 0.1236 0.1258 25,882,554 +0.00(+0.98%)
Nov 03, 2015 0.1220 0.1267 0.1218 0.1245 28,274,306 +0.00(+2.12%)
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.