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 (%)
Feb 28, 2014 0.0418 0.0418 0.0413 0.0415 24,780,554 -0.00(-0.24%)
Feb 27, 2014 0.0414 0.0417 0.0412 0.0416 16,502,378 +0.00(+1.52%)
Feb 26, 2014 0.0416 0.0419 0.0409 0.0410 37,322,996 -0.00(-1.42%)
Feb 25, 2014 0.0418 0.0419 0.0415 0.0416 22,969,826 +0.00(+0.16%)
Feb 24, 2014 0.0412 0.0418 0.0412 0.0415 22,276,700 +0.00(+0.40%)
Feb 21, 2014 0.0418 0.0418 0.0405 0.0414 32,873,022 +0.00(+6.23%)
Feb 20, 2014 0.0390 0.0393 0.0389 0.0390 60,987,580 +0.00(+0.24%)
Feb 19, 2014 0.0389 0.0390 0.0386 0.0389 67,163,920 +0.00(+1.59%)
Feb 18, 2014 0.0382 0.0387 0.0381 0.0383 46,974,032 +0.00(+0.24%)
Feb 14, 2014 0.0381 0.0382 0.0382 0.0382 55,602,800 +0.00(+0.32%)
Feb 13, 2014 0.0379 0.0381 0.0378 0.0380 51,814,264 +0.00(+0.48%)
Feb 12, 2014 0.0380 0.0381 0.0378 0.0379 46,753,920 +0.00(+0.32%)
Feb 11, 2014 0.0377 0.0379 0.0377 0.0377 27,770,564 +0.00(+0.41%)
Feb 10, 2014 0.0376 0.0376 0.0375 0.0376 32,500,574 +0.00(+0.00%)
Feb 07, 2014 0.0376 0.0376 0.0375 0.0376 23,720,254 +0.00(+0.16%)
Feb 06, 2014 0.0374 0.0377 0.0373 0.0375 17,354,306 +0.00(+0.49%)
Feb 05, 2014 0.0376 0.0380 0.0373 0.0373 22,891,952 -0.00(-0.41%)
Feb 04, 2014 0.0377 0.0379 0.0375 0.0375 28,118,614 -0.00(-0.32%)
Feb 03, 2014 0.0376 0.0377 0.0373 0.0376 27,699,708 +0.00(+0.24%)
Jan 31, 2014 0.0374 0.0376 0.0374 0.0375 18,672,044 +0.00(+0.41%)
Jan 30, 2014 0.0375 0.0376 0.0371 0.0374 29,048,936 -0.00(-0.08%)
Jan 29, 2014 0.0374 0.0374 0.0372 0.0374 20,245,652 +0.00(+0.00%)
Jan 28, 2014 0.0378 0.0378 0.0372 0.0374 57,856,436 -0.00(-0.97%)
Jan 27, 2014 0.0374 0.0381 0.0372 0.0378 134,037,192 +0.00(+1.56%)
Jan 24, 2014 0.0370 0.0374 0.0369 0.0372 28,532,602 +0.00(+0.08%)
Jan 23, 2014 0.0376 0.0376 0.0360 0.0372 51,708,308 +0.00(+6.00%)
Jan 22, 2014 0.0351 0.0353 0.0351 0.0351 101,900,128 +0.00(+0.16%)
Jan 21, 2014 0.0351 0.0352 0.0349 0.0350 90,451,144 +0.00(+0.24%)
Jan 17, 2014 0.0351 0.0349 0.0349 0.0349 520,913,184 -0.00(-5.00%)
Jan 16, 2014 0.0382 0.0382 0.0368 0.0368 68,393,952 -0.00(-3.70%)
Jan 15, 2014 0.0383 0.0385 0.0376 0.0382 23,636,166 -0.00(-0.44%)
Jan 14, 2014 0.0388 0.0395 0.0382 0.0383 27,979,762 -0.00(-1.60%)
Jan 13, 2014 0.0388 0.0407 0.0387 0.0390 20,023,696 +0.00(+1.10%)
Jan 10, 2014 0.0382 0.0389 0.0379 0.0385 10,160,761 +0.00(+2.25%)
Jan 09, 2014 0.0381 0.0382 0.0375 0.0377 8,035,653 -0.00(-0.37%)
Jan 08, 2014 0.0373 0.0384 0.0370 0.0378 8,133,985 +0.00(+1.13%)
Jan 07, 2014 0.0381 0.0381 0.0372 0.0374 10,596,535 -0.00(-1.42%)
Jan 06, 2014 0.0379 0.0389 0.0377 0.0379 23,911,356 +0.00(+0.22%)
Jan 03, 2014 0.0374 0.0382 0.0374 0.0379 13,662,166 +0.00(+1.21%)
Jan 02, 2014 0.0364 0.0374 0.0364 0.0374 8,451,973 +0.00(+1.77%)
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%)
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.