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 (%)
Dec 31, 2013 0.0366 0.0368 0.0368 0.0368 10,469,906 -0.00(-0.61%)
Dec 30, 2013 0.0368 0.0373 0.0365 0.0370 6,164,864 +0.00(+1.55%)
Dec 27, 2013 0.0363 0.0370 0.0360 0.0364 13,280,510 +0.00(+0.63%)
Dec 26, 2013 0.0362 0.0362 0.0361 0.0362 3,465,326 +0.00(+0.31%)
Dec 24, 2013 0.0362 0.0368 0.0360 0.0361 6,259,659 -0.00(-1.01%)
Dec 23, 2013 0.0368 0.0368 0.0355 0.0364 11,978,138 +0.00(+5.22%)
Dec 20, 2013 0.0343 0.0349 0.0343 0.0346 29,758,994 -0.00(-0.14%)
Dec 19, 2013 0.0340 0.0349 0.0337 0.0347 18,368,372 +0.00(+2.71%)
Dec 18, 2013 0.0334 0.0342 0.0332 0.0338 7,145,955 +0.00(+1.75%)
Dec 17, 2013 0.0336 0.0337 0.0331 0.0332 12,348,227 -0.00(-1.18%)
Dec 16, 2013 0.0335 0.0341 0.0335 0.0336 29,679,258 +0.00(+0.20%)
Dec 13, 2013 0.0328 0.0338 0.0327 0.0335 25,335,108 +0.00(+3.04%)
Dec 12, 2013 0.0319 0.0326 0.0319 0.0325 9,765,886 +0.00(+2.54%)
Dec 11, 2013 0.0316 0.0318 0.0313 0.0317 3,205,048 +0.00(+0.70%)
Dec 10, 2013 0.0317 0.0322 0.0313 0.0315 7,858,273 -0.00(-0.17%)
Dec 09, 2013 0.0321 0.0322 0.0316 0.0316 7,507,810 -0.00(-2.52%)
Dec 06, 2013 0.0323 0.0324 0.0319 0.0324 3,488,684 +0.00(+1.23%)
Dec 05, 2013 0.0320 0.0328 0.0319 0.0320 10,132,297 +0.00(+0.08%)
Dec 04, 2013 0.0320 0.0324 0.0319 0.0319 1,348,694 -0.00(-0.74%)
Dec 03, 2013 0.0319 0.0322 0.0319 0.0322 5,407,688 +0.00(+0.91%)
Dec 02, 2013 0.0320 0.0321 0.0319 0.0319 7,211,264 -0.00(-0.41%)
Nov 29, 2013 0.0324 0.0324 0.0320 0.0320 1,182,765 -0.00(-0.57%)
Nov 27, 2013 0.0324 0.0325 0.0322 0.0322 3,198,973 -0.00(-0.49%)
Nov 26, 2013 0.0321 0.0325 0.0319 0.0324 6,313,653 +0.00(+1.07%)
Nov 25, 2013 0.0322 0.0322 0.0319 0.0320 5,169,996 +0.00(+0.33%)
Nov 22, 2013 0.0325 0.0326 0.0319 0.0319 5,156,327 -0.00(-1.86%)
Nov 21, 2013 0.0323 0.0326 0.0321 0.0325 16,121,306 +0.00(+7.91%)
Nov 20, 2013 0.0311 0.0311 0.0301 0.0301 18,111,114 -0.00(-1.62%)
Nov 19, 2013 0.0309 0.0310 0.0305 0.0306 9,200,713 +0.00(+0.16%)
Nov 18, 2013 0.0302 0.0309 0.0302 0.0306 20,952,310 +0.00(+2.33%)
Nov 15, 2013 0.0297 0.0299 0.0295 0.0299 4,458,417 +0.00(+1.26%)
Nov 14, 2013 0.0290 0.0296 0.0290 0.0295 5,612,024 +0.00(+2.77%)
Nov 12, 2013 0.0287 0.0291 0.0286 0.0287 4,471,284 -0.00(-0.43%)
Nov 11, 2013 0.0289 0.0292 0.0286 0.0288 10,406,995 -0.00(-1.28%)
Nov 08, 2013 0.0292 0.0292 0.0288 0.0292 7,657,074 +0.00(+0.17%)
Nov 07, 2013 0.0292 0.0292 0.0288 0.0292 2,131,097 +0.00(+1.03%)
Nov 06, 2013 0.0290 0.0291 0.0288 0.0289 6,518,746 -0.00(-0.76%)
Nov 05, 2013 0.0292 0.0295 0.0290 0.0291 10,160,511 -0.00(-0.52%)
Nov 04, 2013 0.0294 0.0296 0.0292 0.0292 10,548,934 -0.00(-0.42%)
Nov 01, 2013 0.0296 0.0297 0.0292 0.0294 5,599,157 -0.00(-1.01%)
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%)
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.