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

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
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 (%)
Oct 31, 2013 0.0294 0.0303 0.0294 0.0297 3,809,035 +0.00(+0.17%)
Oct 30, 2013 0.0299 0.0299 0.0291 0.0296 9,910,811 +0.00(+1.79%)
Oct 29, 2013 0.0300 0.0300 0.0290 0.0291 9,509,923 -0.00(-4.02%)
Oct 28, 2013 0.0311 0.0319 0.0300 0.0303 32,138,562 -0.00(-2.64%)
Oct 25, 2013 0.0309 0.0311 0.0309 0.0311 4,453,190 +0.00(+0.16%)
Oct 24, 2013 0.0311 0.0315 0.0309 0.0311 13,323,784 -0.00(-0.16%)
Oct 23, 2013 0.0313 0.0316 0.0311 0.0311 12,179,827 +0.00(+6.15%)
Oct 22, 2013 0.0295 0.0302 0.0293 0.0293 27,473,684 -0.00(-0.40%)
Oct 21, 2013 0.0293 0.0295 0.0293 0.0295 15,970,344 +0.00(+0.32%)
Oct 18, 2013 0.0294 0.0295 0.0292 0.0294 24,134,910 +0.00(+0.32%)
Oct 17, 2013 0.0289 0.0299 0.0288 0.0293 24,566,392 +0.00(+1.22%)
Oct 16, 2013 0.0285 0.0290 0.0285 0.0289 3,886,734 +0.00(+1.24%)
Oct 15, 2013 0.0282 0.0288 0.0282 0.0286 9,493,019 +0.00(+2.02%)
Oct 14, 2013 0.0278 0.0287 0.0275 0.0280 10,673,961 +0.00(+0.93%)
Oct 11, 2013 0.0275 0.0279 0.0273 0.0277 12,939,345 +0.00(+0.60%)
Oct 10, 2013 0.0271 0.0276 0.0271 0.0276 9,302,997 +0.00(+2.36%)
Oct 09, 2013 0.0267 0.0270 0.0265 0.0269 4,068,254 +0.00(+1.03%)
Oct 08, 2013 0.0265 0.0267 0.0264 0.0267 5,937,866 +0.00(+0.12%)
Oct 07, 2013 0.0262 0.0267 0.0262 0.0266 5,280,229 +0.00(+0.80%)
Oct 04, 2013 0.0267 0.0268 0.0259 0.0264 5,963,372 +0.00(+0.45%)
Oct 03, 2013 0.0258 0.0269 0.0257 0.0263 12,816,915 -0.00(-0.27%)
Oct 02, 2013 0.0264 0.0264 0.0260 0.0264 6,669,472 +0.00(+0.00%)
Oct 01, 2013 0.0257 0.0264 0.0257 0.0264 3,422,945 +0.00(+0.54%)
Sep 27, 2013 0.0262 0.0267 0.0259 0.0262 5,205,835 +0.00(+0.00%)
Sep 26, 2013 0.0262 0.0268 0.0260 0.0262 12,569,079 -0.00(-0.80%)
Sep 25, 2013 0.0259 0.0268 0.0260 0.0264 15,581,798 +0.00(+0.81%)
Sep 24, 2013 0.0263 0.0269 0.0261 0.0262 2,959,580 +0.00(+0.00%)
Sep 23, 2013 0.0263 0.0270 0.0257 0.0262 20,828,018 +0.00(+6.95%)
Sep 20, 2013 0.0250 0.0256 0.0245 0.0245 27,149,178 -0.00(-1.77%)
Sep 19, 2013 0.0252 0.0254 0.0248 0.0250 16,983,116 -0.00(-0.79%)
Sep 18, 2013 0.0254 0.0254 0.0245 0.0252 23,832,760 +0.00(+1.88%)
Sep 17, 2013 0.0249 0.0250 0.0243 0.0247 26,288,730 +0.00(+2.58%)
Sep 16, 2013 0.0243 0.0243 0.0236 0.0241 20,991,604 +0.00(+0.54%)
Sep 13, 2013 0.0243 0.0243 0.0236 0.0239 17,092,652 -0.00(-0.55%)
Sep 12, 2013 0.0241 0.0243 0.0240 0.0241 8,577,332 +0.00(+0.09%)
Sep 11, 2013 0.0236 0.0242 0.0236 0.0241 14,361,033 +0.00(+2.74%)
Sep 10, 2013 0.0234 0.0234 0.0232 0.0234 4,033,835 +0.00(+0.19%)
Sep 09, 2013 0.0236 0.0236 0.0234 0.0234 271,577 -0.00(-0.09%)
Sep 06, 2013 0.0226 0.0236 0.0226 0.0234 4,770,716 +0.00(+3.72%)
Sep 05, 2013 0.0225 0.0226 0.0221 0.0226 4,150,613 -0.00(-0.39%)
Sep 04, 2013 0.0233 0.0233 0.0226 0.0226 2,263,148 -0.00(-0.68%)
Sep 03, 2013 0.0235 0.0235 0.0222 0.0228 16,736,433 -0.00(-2.64%)
Aug 30, 2013 0.0236 0.0243 0.0234 0.0234 3,852,783 -0.00(-0.10%)
Aug 29, 2013 0.0236 0.0238 0.0234 0.0234 11,634,392 -0.00(-1.58%)
Aug 28, 2013 0.0241 0.0242 0.0234 0.0238 4,209,455 -0.00(-2.00%)
Aug 27, 2013 0.0248 0.0248 0.0243 0.0243 884,438 +0.00(+0.00%)
Aug 26, 2013 0.0241 0.0248 0.0241 0.0243 7,315,853 +0.00(+1.85%)
Aug 23, 2013 0.0235 0.0243 0.0235 0.0239 7,813,292 +0.00(+1.79%)
Aug 22, 2013 0.0236 0.0237 0.0234 0.0234 11,718,129 +0.00(+5.84%)
Aug 21, 2013 0.0226 0.0232 0.0221 0.0221 9,043,741 -0.00(-1.83%)
Aug 20, 2013 0.0235 0.0235 0.0221 0.0226 12,813,899 -0.00(-2.24%)
Aug 19, 2013 0.0232 0.0248 0.0227 0.0231 12,277,651 -0.00(-0.45%)
Aug 16, 2013 0.0236 0.0237 0.0231 0.0232 10,334,117 +0.00(+0.01%)
Aug 15, 2013 0.0231 0.0234 0.0230 0.0232 1,782,177 +0.00(+0.35%)
Aug 14, 2013 0.0231 0.0233 0.0228 0.0231 3,825,715 -0.00(-0.09%)
Aug 13, 2013 0.0229 0.0234 0.0227 0.0231 3,528,605 +0.00(+0.90%)
Aug 12, 2013 0.0238 0.0238 0.0227 0.0229 12,383,935 -0.00(-2.47%)
Aug 09, 2013 0.0244 0.0244 0.0231 0.0235 2,413,113 +0.00(+1.70%)
Aug 08, 2013 0.0231 0.0234 0.0231 0.0231 2,077,355 +0.00(+0.09%)
Aug 07, 2013 0.0238 0.0239 0.0231 0.0231 3,096,708 -0.00(-2.19%)
Aug 06, 2013 0.0242 0.0242 0.0231 0.0236 1,931,940 +0.00(+0.71%)
Aug 05, 2013 0.0232 0.0234 0.0232 0.0234 2,980,279 +0.00(+0.80%)
Aug 02, 2013 0.0231 0.0235 0.0231 0.0232 3,246,471 +0.00(+0.45%)
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.