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, 2020 2.577 2.586 2.453 2.541 7,407,536 -0.08(-3.21%)
Feb 27, 2020 2.710 2.732 2.599 2.625 6,382,555 +0.04(+1.37%)
Feb 26, 2020 2.632 2.652 2.590 2.590 4,752,069 -0.04(-1.58%)
Feb 25, 2020 2.681 2.723 2.582 2.632 4,581,103 -0.07(-2.46%)
Feb 24, 2020 2.760 2.768 2.690 2.698 3,610,315 -0.08(-2.84%)
Feb 21, 2020 2.777 2.860 2.739 2.777 4,659,269 +0.05(+1.98%)
Feb 20, 2020 2.694 2.739 2.690 2.723 2,299,398 +0.03(+1.23%)
Feb 19, 2020 2.698 2.698 2.665 2.690 2,206,832 -0.01(-0.31%)
Feb 18, 2020 2.607 2.698 2.607 2.698 3,958,603 +0.10(+3.67%)
Feb 14, 2020 2.586 2.611 2.586 2.602 2,141,109 +0.02(+0.80%)
Feb 13, 2020 2.573 2.607 2.569 2.582 1,243,816 +0.01(+0.48%)
Feb 12, 2020 2.578 2.598 2.565 2.569 1,906,214 -0.00(-0.16%)
Feb 11, 2020 2.540 2.582 2.536 2.573 1,763,096 +0.05(+2.14%)
Feb 10, 2020 2.515 2.534 2.507 2.519 1,291,667 -0.00(-0.16%)
Feb 07, 2020 2.536 2.545 2.524 2.524 1,648,175 -0.01(-0.49%)
Feb 06, 2020 2.544 2.565 2.528 2.536 2,223,256 -0.01(-0.33%)
Feb 05, 2020 2.532 2.553 2.519 2.544 1,994,805 +0.02(+0.99%)
Feb 04, 2020 2.528 2.536 2.507 2.519 2,056,137 +0.00(+0.17%)
Feb 03, 2020 2.511 2.536 2.507 2.515 1,816,712 +0.01(+0.33%)
Jan 31, 2020 2.524 2.536 2.492 2.507 1,920,903 -0.02(-0.66%)
Jan 30, 2020 2.528 2.549 2.519 2.524 1,606,897 +0.11(+4.47%)
Jan 29, 2020 2.416 2.427 2.412 2.416 2,706,813 +0.00(+0.16%)
Jan 28, 2020 2.416 2.427 2.400 2.412 1,690,149 +0.02(+0.65%)
Jan 27, 2020 2.404 2.420 2.392 2.396 1,937,439 -0.01(-0.48%)
Jan 24, 2020 2.470 2.470 2.354 2.408 3,360,173 -0.06(-2.36%)
Jan 23, 2020 2.451 2.474 2.435 2.466 2,259,138 +0.02(+0.63%)
Jan 22, 2020 2.427 2.451 2.423 2.451 1,556,540 +0.01(+0.32%)
Jan 21, 2020 2.420 2.455 2.416 2.443 2,464,559 +0.02(+0.96%)
Jan 17, 2020 2.412 2.427 2.396 2.420 2,121,672 +0.02(+0.81%)
Jan 16, 2020 2.396 2.423 2.385 2.400 1,935,660 +0.02(+0.65%)
Jan 15, 2020 2.381 2.396 2.373 2.385 1,890,698 +0.00(+0.16%)
Jan 14, 2020 2.388 2.400 2.373 2.381 1,764,713 +0.01(+0.49%)
Jan 13, 2020 2.330 2.369 2.330 2.369 1,865,436 +0.05(+2.18%)
Jan 10, 2020 2.319 2.346 2.319 2.319 1,299,781 +0.00(+0.00%)
Jan 09, 2020 2.295 2.330 2.295 2.319 1,356,279 +0.02(+1.02%)
Jan 08, 2020 2.311 2.330 2.295 2.295 1,316,623 -0.02(-0.67%)
Jan 07, 2020 2.295 2.315 2.295 2.311 1,086,479 +0.02(+0.68%)
Jan 06, 2020 2.264 2.299 2.264 2.295 1,195,008 +0.03(+1.37%)
Jan 03, 2020 2.256 2.270 2.241 2.264 1,045,129 -0.00(-0.17%)
Jan 02, 2020 2.276 2.276 2.260 2.268 1,206,806 -0.00(-0.17%)
Dec 31, 2019 2.264 2.291 2.264 2.272 1,562,673 +0.00(+0.17%)
Dec 30, 2019 2.307 2.311 2.264 2.268 1,731,009 +0.11(+5.04%)
Dec 27, 2019 2.174 2.181 2.159 2.159 2,232,633 -0.01(-0.33%)
Dec 26, 2019 2.141 2.170 2.141 2.167 2,710,523 +0.03(+1.18%)
Dec 24, 2019 2.141 2.152 2.138 2.141 1,332,845 +0.00(+0.17%)
Dec 23, 2019 2.123 2.145 2.119 2.138 2,317,257 +0.01(+0.68%)
Dec 20, 2019 2.119 2.130 2.116 2.123 3,624,820 +0.01(+0.34%)
Dec 19, 2019 2.101 2.123 2.101 2.116 987,470 +0.01(+0.69%)
Dec 18, 2019 2.123 2.123 2.098 2.101 1,294,060 -0.00(-0.17%)
Dec 17, 2019 2.087 2.119 2.087 2.105 1,022,112 +0.01(+0.69%)
Dec 16, 2019 2.094 2.127 2.083 2.091 2,147,603 -0.00(-0.17%)
Dec 13, 2019 2.072 2.094 2.069 2.094 1,193,737 +0.03(+1.23%)
Dec 12, 2019 2.058 2.080 2.058 2.069 1,098,351 +0.01(+0.35%)
Dec 11, 2019 2.065 2.069 2.054 2.062 1,103,405 -0.00(-0.18%)
Dec 10, 2019 2.054 2.069 2.051 2.065 1,026,442 +0.01(+0.53%)
Dec 09, 2019 2.058 2.072 2.043 2.054 2,203,862 -0.01(-0.35%)
Dec 06, 2019 2.036 2.065 2.036 2.062 1,393,291 +0.03(+1.25%)
Dec 05, 2019 2.062 2.065 2.033 2.036 976,297 -0.02(-1.06%)
Dec 04, 2019 2.069 2.072 2.051 2.058 938,837 +0.00(+0.00%)
Dec 03, 2019 2.047 2.058 2.043 2.058 1,013,732 +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.