Skip to main content

Orchid Island Capital Inc (NY: ORC )

7.570 -0.170 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 7.278 7.403 7.117 7.117 2,469,783 -0.16(-2.21%)
Jan 30, 2024 7.599 7.617 7.278 7.278 2,650,986 -0.38(-5.01%)
Jan 29, 2024 7.662 7.679 7.556 7.662 1,599,156 +0.06(+0.81%)
Jan 26, 2024 7.635 7.688 7.582 7.600 1,083,612 -0.01(-0.12%)
Jan 25, 2024 7.538 7.618 7.486 7.609 1,298,448 +0.16(+2.13%)
Jan 24, 2024 7.538 7.565 7.450 7.450 1,559,544 -0.02(-0.24%)
Jan 23, 2024 7.389 7.486 7.323 7.468 1,091,288 +0.08(+1.07%)
Jan 22, 2024 7.521 7.569 7.336 7.389 1,337,851 -0.06(-0.83%)
Jan 19, 2024 7.556 7.556 7.257 7.450 1,538,179 -0.05(-0.70%)
Jan 18, 2024 7.530 7.618 7.362 7.503 1,368,021 -0.01(-0.12%)
Jan 17, 2024 7.565 7.692 7.459 7.512 1,325,769 -0.13(-1.73%)
Jan 16, 2024 7.749 7.767 7.565 7.644 965,082 -0.10(-1.25%)
Jan 12, 2024 7.697 7.846 7.662 7.741 1,301,824 +0.11(+1.50%)
Jan 11, 2024 7.635 7.710 7.494 7.626 1,507,675 -0.06(-0.80%)
Jan 10, 2024 7.635 7.723 7.591 7.688 905,514 +0.05(+0.69%)
Jan 09, 2024 7.591 7.688 7.541 7.635 1,053,689 +0.00(+0.00%)
Jan 08, 2024 7.318 7.644 7.266 7.635 1,414,548 +0.33(+4.58%)
Jan 05, 2024 7.213 7.336 7.161 7.301 1,083,487 +0.07(+0.97%)
Jan 04, 2024 7.213 7.266 7.169 7.231 671,284 +0.01(+0.12%)
Jan 03, 2024 7.283 7.301 7.114 7.222 1,259,357 -0.11(-1.44%)
Jan 02, 2024 7.389 7.391 7.292 7.327 1,151,141 -0.09(-1.19%)
Dec 29, 2023 7.547 7.591 7.371 7.415 1,624,038 -0.19(-2.54%)
Dec 28, 2023 7.635 7.648 7.538 7.609 1,313,218 -0.03(-0.35%)
Dec 27, 2023 7.661 7.722 7.574 7.635 1,858,287 +0.03(+0.34%)
Dec 26, 2023 7.496 7.679 7.479 7.609 1,418,674 +0.15(+1.98%)
Dec 22, 2023 7.496 7.600 7.444 7.462 1,486,989 -0.02(-0.23%)
Dec 21, 2023 7.418 7.479 7.336 7.479 1,622,164 +0.18(+2.50%)
Dec 20, 2023 7.331 7.522 7.297 7.297 1,625,599 -0.05(-0.71%)
Dec 19, 2023 7.201 7.375 7.201 7.349 1,435,136 +0.17(+2.42%)
Dec 18, 2023 7.314 7.314 7.149 7.175 1,279,422 -0.11(-1.55%)
Dec 15, 2023 7.349 7.375 7.219 7.288 6,196,175 -0.06(-0.83%)
Dec 14, 2023 7.262 7.414 7.175 7.349 2,635,151 +0.21(+2.92%)
Dec 13, 2023 6.768 7.188 6.743 7.141 2,156,669 +0.39(+5.78%)
Dec 12, 2023 6.681 6.852 6.646 6.750 1,660,593 +0.07(+1.04%)
Dec 11, 2023 6.768 6.781 6.646 6.681 2,308,654 -0.17(-2.53%)
Dec 08, 2023 6.724 6.880 6.689 6.854 1,059,588 +0.10(+1.54%)
Dec 07, 2023 6.715 6.759 6.655 6.750 832,933 +0.06(+0.91%)
Dec 06, 2023 6.794 6.876 6.646 6.689 1,303,825 -0.07(-1.03%)
Dec 05, 2023 6.794 6.846 6.707 6.759 903,630 -0.06(-0.89%)
Dec 04, 2023 6.663 6.820 6.620 6.820 1,377,433 +0.15(+2.21%)
Dec 01, 2023 6.394 6.672 6.368 6.672 1,927,355 +0.28(+4.34%)
Nov 30, 2023 6.438 6.473 6.386 6.394 1,429,699 -0.03(-0.54%)
Nov 29, 2023 6.455 6.525 6.403 6.429 1,367,636 +0.03(+0.41%)
Nov 28, 2023 6.301 6.420 6.232 6.403 1,259,268 +0.09(+1.49%)
Nov 27, 2023 6.335 6.377 6.245 6.309 1,230,400 +0.00(+0.00%)
Nov 24, 2023 6.360 6.433 6.292 6.309 742,466 -0.05(-0.81%)
Nov 22, 2023 6.318 6.424 6.311 6.360 823,947 +0.09(+1.50%)
Nov 21, 2023 6.267 6.309 6.224 6.267 887,525 -0.03(-0.41%)
Nov 20, 2023 6.215 6.352 6.177 6.292 1,255,063 +0.09(+1.52%)
Nov 17, 2023 6.096 6.207 6.036 6.198 1,069,087 +0.15(+2.40%)
Nov 16, 2023 6.096 6.130 5.976 6.053 1,020,883 -0.07(-1.12%)
Nov 15, 2023 6.121 6.138 6.027 6.121 1,119,258 +0.03(+0.56%)
Nov 14, 2023 6.019 6.173 5.942 6.087 1,640,641 +0.26(+4.55%)
Nov 13, 2023 5.831 5.874 5.746 5.823 1,161,386 -0.07(-1.16%)
Nov 10, 2023 5.848 5.916 5.814 5.891 1,123,429 +0.11(+1.92%)
Nov 09, 2023 6.053 6.074 5.746 5.780 1,489,691 -0.24(-3.97%)
Nov 08, 2023 6.019 6.053 5.882 6.019 1,086,872 +0.01(+0.14%)
Nov 07, 2023 5.857 6.036 5.793 6.010 1,213,457 +0.14(+2.33%)
Nov 06, 2023 5.891 5.951 5.784 5.874 1,030,907 -0.01(-0.15%)
Nov 03, 2023 5.908 6.019 5.874 5.882 1,217,563 +0.11(+1.92%)
Nov 02, 2023 5.643 5.805 5.635 5.771 1,696,922 +0.23(+4.16%)
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.