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, 2023 8.497 8.561 8.452 8.504 903,628 -0.01(-0.09%)
Feb 27, 2023 8.609 8.646 8.474 8.512 1,274,735 -0.07(-0.79%)
Feb 24, 2023 8.646 8.720 8.454 8.579 2,025,940 +0.13(+1.48%)
Feb 23, 2023 8.513 8.557 8.382 8.454 831,942 +0.01(+0.17%)
Feb 22, 2023 8.395 8.535 8.387 8.439 840,854 +0.08(+0.97%)
Feb 21, 2023 8.609 8.638 8.350 8.358 1,258,333 -0.29(-3.33%)
Feb 17, 2023 8.609 8.668 8.528 8.646 701,297 +0.04(+0.43%)
Feb 16, 2023 8.550 8.692 8.424 8.609 852,147 +0.04(+0.52%)
Feb 15, 2023 8.550 8.565 8.454 8.565 683,435 -0.04(-0.43%)
Feb 14, 2023 8.624 8.683 8.454 8.601 650,029 -0.06(-0.68%)
Feb 13, 2023 8.594 8.669 8.579 8.661 436,592 +0.06(+0.69%)
Feb 10, 2023 8.601 8.694 8.565 8.601 607,913 +0.00(+0.00%)
Feb 09, 2023 9.008 9.022 8.587 8.601 1,128,876 -0.32(-3.56%)
Feb 08, 2023 8.963 8.963 8.838 8.919 525,701 -0.01(-0.08%)
Feb 07, 2023 8.860 8.956 8.761 8.926 670,657 +0.07(+0.83%)
Feb 06, 2023 9.148 9.148 8.823 8.852 1,089,000 -0.32(-3.46%)
Feb 03, 2023 9.163 9.259 9.118 9.170 884,239 -0.08(-0.88%)
Feb 02, 2023 9.259 9.347 9.207 9.251 849,633 +0.04(+0.48%)
Feb 01, 2023 9.008 9.273 8.941 9.207 1,109,296 +0.21(+2.30%)
Jan 31, 2023 8.816 9.000 8.801 9.000 1,037,775 +0.24(+2.78%)
Jan 30, 2023 9.037 9.037 8.749 8.757 1,353,833 -0.28(-3.10%)
Jan 27, 2023 8.920 9.052 8.852 9.037 2,035,461 +0.15(+1.64%)
Jan 26, 2023 8.818 8.938 8.749 8.891 1,399,829 +0.12(+1.41%)
Jan 25, 2023 8.709 8.818 8.687 8.767 2,999,119 +0.01(+0.17%)
Jan 24, 2023 8.789 8.862 8.709 8.753 670,011 +0.01(+0.08%)
Jan 23, 2023 8.833 8.855 8.716 8.746 1,231,666 -0.07(-0.83%)
Jan 20, 2023 8.782 8.822 8.724 8.818 1,195,856 +0.04(+0.41%)
Jan 19, 2023 8.607 8.818 8.607 8.782 680,103 +0.07(+0.75%)
Jan 18, 2023 8.797 8.848 8.665 8.716 893,211 -0.01(-0.17%)
Jan 17, 2023 8.767 8.848 8.724 8.731 996,078 -0.02(-0.25%)
Jan 13, 2023 8.614 8.753 8.589 8.753 727,166 +0.06(+0.67%)
Jan 12, 2023 8.658 8.775 8.651 8.695 2,290,877 +0.11(+1.27%)
Jan 11, 2023 8.483 8.658 8.483 8.585 815,277 +0.20(+2.35%)
Jan 10, 2023 8.206 8.388 8.184 8.388 437,031 +0.18(+2.22%)
Jan 09, 2023 8.119 8.265 8.119 8.206 856,666 +0.15(+1.90%)
Jan 06, 2023 8.009 8.102 7.951 8.053 721,942 +0.09(+1.10%)
Jan 05, 2023 7.907 7.977 7.835 7.966 499,955 +0.01(+0.18%)
Jan 04, 2023 7.835 8.031 7.835 7.951 826,704 +0.17(+2.15%)
Jan 03, 2023 7.718 7.886 7.660 7.784 774,216 +0.13(+1.71%)
Dec 30, 2022 7.718 7.820 7.569 7.652 1,160,283 -0.16(-2.05%)
Dec 29, 2022 7.652 7.842 7.579 7.813 1,243,327 +0.23(+3.08%)
Dec 28, 2022 7.895 7.902 7.533 7.579 1,137,270 -0.32(-4.00%)
Dec 27, 2022 7.917 7.967 7.801 7.895 1,012,708 -0.07(-0.90%)
Dec 23, 2022 7.910 7.974 7.892 7.967 694,420 +0.06(+0.73%)
Dec 22, 2022 7.816 7.938 7.752 7.910 772,734 +0.05(+0.64%)
Dec 21, 2022 7.824 7.981 7.824 7.859 1,101,822 +0.09(+1.11%)
Dec 20, 2022 7.780 7.877 7.518 7.773 1,355,793 -0.02(-0.28%)
Dec 19, 2022 7.673 7.881 7.623 7.795 1,397,804 +0.12(+1.59%)
Dec 16, 2022 7.623 7.752 7.572 7.673 4,532,394 -0.05(-0.65%)
Dec 15, 2022 7.572 7.762 7.558 7.723 1,356,357 +0.06(+0.75%)
Dec 14, 2022 7.651 7.716 7.522 7.666 1,361,901 +0.01(+0.19%)
Dec 13, 2022 7.766 7.953 7.623 7.651 1,513,086 +0.09(+1.23%)
Dec 12, 2022 7.587 7.623 7.493 7.558 749,496 -0.01(-0.09%)
Dec 09, 2022 7.579 7.671 7.454 7.565 973,053 -0.01(-0.19%)
Dec 08, 2022 7.666 7.741 7.572 7.579 1,072,883 -0.05(-0.66%)
Dec 07, 2022 7.515 7.637 7.472 7.630 810,784 +0.10(+1.33%)
Dec 06, 2022 7.658 7.658 7.434 7.529 853,349 -0.15(-1.96%)
Dec 05, 2022 7.802 7.845 7.605 7.680 950,777 -0.15(-1.92%)
Dec 02, 2022 7.852 7.881 7.709 7.831 1,018,265 -0.04(-0.55%)
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.