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 (%)
Feb 28, 2018 0.7040 0.7156 0.7001 0.7001 9,498,242 -0.01(-1.10%)
Feb 27, 2018 0.7312 0.7341 0.7049 0.7079 11,923,636 +0.02(+2.39%)
Feb 26, 2018 0.6877 0.6913 0.6777 0.6913 11,118,774 +0.00(+0.66%)
Feb 23, 2018 0.6777 0.6904 0.6759 0.6868 10,202,761 +0.01(+2.15%)
Feb 22, 2018 0.6723 5,929,435 +0.00(+0.40%)
Feb 21, 2018 0.6741 0.6809 0.6687 0.6696 8,030,399 -0.00(-0.40%)
Feb 20, 2018 0.6868 0.6922 0.6705 0.6723 10,256,465 -0.02(-2.49%)
Feb 16, 2018 0.6895 0.6895 0.6895 0 +0.01(+1.06%)
Feb 15, 2018 0.6669 0.6859 0.6642 0.6823 11,359,947 +0.02(+2.86%)
Feb 14, 2018 0.6642 0.6669 0.6579 0.6633 11,415,820 -0.01(-0.81%)
Feb 13, 2018 0.6624 0.6723 0.6526 0.6687 9,464,911 +0.01(+0.82%)
Feb 12, 2018 0.6425 0.6696 0.6353 0.6633 18,211,326 +0.02(+3.38%)
Feb 09, 2018 0.6597 0.6597 0.6114 0.6416 35,416,720 -0.01(-1.53%)
Feb 08, 2018 0.6606 0.6624 0.6506 0.6515 8,756,696 -0.01(-1.23%)
Feb 07, 2018 0.6561 0.6669 0.6561 0.6597 9,559,836 +0.00(+0.69%)
Feb 06, 2018 0.6326 0.6606 0.6253 0.6552 29,448,320 -0.00(-0.28%)
Feb 05, 2018 0.6687 0.6714 0.6389 0.6570 33,813,704 -0.01(-2.15%)
Feb 02, 2018 0.6823 0.6823 0.6669 0.6714 15,950,946 -0.01(-2.11%)
Feb 01, 2018 0.6805 0.6955 0.6800 0.6859 14,280,904 +0.00(+0.13%)
Jan 31, 2018 0.7130 0.7130 0.6750 0.6850 31,338,830 -0.02(-3.44%)
Jan 30, 2018 0.7076 0.7112 0.7013 0.7094 11,255,805 +0.04(+6.08%)
Jan 29, 2018 0.6805 0.6813 0.6599 0.6687 19,174,434 -0.01(-1.61%)
Jan 26, 2018 0.6839 0.6881 0.6780 0.6796 8,388,712 -0.00(-0.62%)
Jan 25, 2018 0.6822 0.6902 0.6805 0.6839 8,645,112 +0.00(+0.25%)
Jan 24, 2018 0.6855 0.6897 0.6818 0.6822 9,013,655 -0.00(-0.49%)
Jan 23, 2018 0.6839 0.6994 0.6813 0.6855 14,133,122 +0.00(+0.62%)
Jan 22, 2018 0.6645 0.6855 0.6645 0.6813 20,391,948 +0.02(+2.66%)
Jan 19, 2018 0.6586 0.6645 0.6574 0.6637 12,635,253 +0.00(+0.51%)
Jan 18, 2018 0.6620 0.6628 0.6569 0.6603 13,566,908 +0.00(+0.00%)
Jan 17, 2018 0.6586 0.6653 0.6553 0.6603 16,547,524 +0.00(+0.26%)
Jan 16, 2018 0.6561 0.6662 0.6561 0.6586 25,065,488 -0.00(-0.51%)
Jan 12, 2018 0.6620 0.6620 0.6620 0 -0.01(-2.11%)
Jan 11, 2018 0.6603 0.6956 0.6603 0.6763 70,938,120 -0.05(-7.48%)
Jan 10, 2018 0.7310 21,244,936 -0.00(-0.57%)
Jan 09, 2018 0.7629 0.7646 0.7343 0.7352 29,843,944 -0.03(-3.64%)
Jan 08, 2018 0.7671 0.7739 0.7612 0.7629 15,534,040 -0.00(-0.44%)
Jan 05, 2018 0.7671 0.7705 0.7621 0.7663 8,817,638 -0.00(-0.11%)
Jan 04, 2018 0.7612 0.7713 0.7612 0.7671 9,496,139 +0.01(+0.88%)
Jan 03, 2018 0.7739 0.7797 0.7596 0.7604 17,903,290 -0.02(-2.06%)
Jan 02, 2018 0.7823 0.7848 0.7766 0.7764 15,787,884 -0.00(-0.54%)
Dec 29, 2017 0.7806 0.7806 0.7806 0 -0.01(-1.38%)
Dec 28, 2017 0.7907 0.7945 0.7823 0.7915 11,359,294 +0.05(+6.93%)
Dec 27, 2017 0.7387 0.7406 0.7363 0.7402 13,740,063 +0.00(+0.32%)
Dec 26, 2017 0.7371 0.7418 0.7332 0.7379 13,286,529 +0.00(+0.64%)
Dec 22, 2017 0.7379 0.7379 0.7294 0.7332 12,027,803 -0.00(-0.42%)
Dec 21, 2017 0.7301 0.7402 0.7293 0.7363 12,988,814 +0.01(+1.07%)
Dec 20, 2017 0.7215 0.7355 0.7199 0.7285 16,607,323 +0.01(+1.63%)
Dec 19, 2017 0.7402 0.7402 0.7168 0.7168 28,591,760 -0.02(-3.06%)
Dec 18, 2017 0.7480 0.7503 0.7379 0.7394 22,956,408 -0.01(-0.94%)
Dec 15, 2017 0.7433 0.7496 0.7433 0.7464 26,272,148 +0.00(+0.42%)
Dec 14, 2017 0.7433 0.7492 0.7402 0.7433 18,462,158 +0.00(+0.00%)
Dec 13, 2017 0.7371 0.7457 0.7355 0.7433 16,151,286 +0.01(+0.85%)
Dec 12, 2017 0.7418 0.7441 0.7348 0.7371 15,794,855 -0.01(-0.73%)
Dec 11, 2017 0.7449 0.7468 0.7418 0.7425 11,661,181 -0.00(-0.31%)
Dec 08, 2017 0.7464 0.7484 0.7433 0.7449 12,627,005 +0.00(+0.00%)
Dec 07, 2017 0.7433 0.7472 0.7379 15,407,134 +0.00(+0.00%)
Dec 06, 2017 0.7433 0.7457 0.7402 0.7410 11,351,967 -0.00(-0.11%)
Dec 05, 2017 0.7418 0.7480 0.7402 0.7418 8,154,843 -0.00(-0.10%)
Dec 04, 2017 0.7449 0.7511 0.7410 0.7425 9,604,233 +0.00(+0.11%)
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.