Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orchid Island Capital Inc (NY: ORC )

8.250 +0.070 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2015 0.1075 0.1081 0.1074 0.1076 45,882,780 +0.00(+0.15%)
Mar 30, 2015 0.1077 0.1080 0.1073 0.1075 26,850,496 +0.00(+0.23%)
Mar 27, 2015 0.1079 0.1080 0.1071 0.1072 32,594,068 -0.00(-0.60%)
Mar 26, 2015 0.1094 0.1095 0.1077 0.1079 40,187,424 -0.00(-1.41%)
Mar 25, 2015 0.1098 0.1106 0.1093 0.1094 37,969,112 +0.01(+5.49%)
Mar 24, 2015 0.1043 0.1045 0.1037 0.1037 43,553,696 -0.00(-0.51%)
Mar 23, 2015 0.1040 0.1046 0.1039 0.1043 61,854,764 +0.00(+0.36%)
Mar 20, 2015 0.1033 0.1042 0.1033 0.1039 49,104,932 +0.00(+0.59%)
Mar 19, 2015 0.1037 0.1039 0.1031 0.1033 36,491,524 -0.00(-0.51%)
Mar 18, 2015 0.1033 0.1040 0.1031 0.1038 41,324,300 +0.00(+0.29%)
Mar 17, 2015 0.1036 0.1037 0.1030 0.1035 23,380,618 -0.00(-0.07%)
Mar 16, 2015 0.1037 0.1039 0.1033 0.1036 27,000,062 -0.00(-0.07%)
Mar 13, 2015 0.1045 0.1046 0.1036 0.1037 26,214,704 -0.00(-0.73%)
Mar 12, 2015 0.1046 0.1046 0.1043 0.1044 16,374,808 -0.00(-0.22%)
Mar 11, 2015 0.1053 0.1056 0.1044 0.1046 21,864,418 -0.00(-0.22%)
Mar 10, 2015 0.1043 0.1050 0.1043 0.1049 15,171,091 +0.00(+0.07%)
Mar 09, 2015 0.1046 0.1049 0.1044 0.1048 20,868,892 +0.00(+0.66%)
Mar 06, 2015 0.1044 0.1044 0.1039 0.1041 15,942,755 -0.00(-0.29%)
Mar 05, 2015 0.1044 0.1052 0.1040 0.1044 27,881,418 +0.00(+0.29%)
Mar 04, 2015 0.1033 0.1044 0.1035 0.1041 14,455,130 +0.00(+0.59%)
Mar 03, 2015 0.1049 0.1049 0.1042 0.1035 23,816,752 -0.00(-1.37%)
Mar 02, 2015 0.1056 0.1056 0.1042 0.1049 45,877,640 -0.00(-0.58%)
Feb 27, 2015 0.1056 0.1056 0.1050 0.1056 21,093,018 +0.00(+0.43%)
Feb 26, 2015 0.1034 0.1051 0.1033 0.1051 21,484,380 +0.00(+1.32%)
Feb 25, 2015 0.1006 0.1043 0.1006 0.1037 40,889,876 +0.00(+2.78%)
Feb 24, 2015 0.1055 0.1056 0.0991 0.1009 101,977,064 -0.00(-4.59%)
Feb 23, 2015 0.1067 0.1071 0.1056 0.1058 29,521,796 +0.00(+4.66%)
Feb 20, 2015 0.1005 0.1014 0.1000 0.1011 44,890,256 +0.00(+0.00%)
Feb 19, 2015 0.1006 0.1014 0.1003 0.1011 40,705,812 +0.00(+0.85%)
Feb 18, 2015 0.0999 0.1002 0.0993 0.1002 33,407,642 +0.00(+0.64%)
Feb 17, 2015 0.0996 0.1006 0.0995 0.0996 38,672,780 +0.00(+0.14%)
Feb 13, 2015 0.0976 0.0994 0.0994 0.0994 44,636,496 +0.00(+2.19%)
Feb 12, 2015 0.0972 0.0976 0.0970 0.0973 17,488,650 +0.00(+0.37%)
Feb 11, 2015 0.0962 0.0972 0.0961 0.0970 22,926,148 +0.00(+0.81%)
Feb 10, 2015 0.0967 0.0971 0.0955 0.0962 18,488,788 -0.00(-0.30%)
Feb 09, 2015 0.0952 0.0972 0.0951 0.0965 34,012,728 +0.00(+1.12%)
Feb 06, 2015 0.0944 0.0955 0.0942 0.0954 23,249,500 +0.00(+1.05%)
Feb 05, 2015 0.0937 0.0947 0.0937 0.0944 29,942,162 +0.00(+0.76%)
Feb 04, 2015 0.0941 0.0941 0.0935 0.0937 19,337,374 -0.00(-0.15%)
Feb 03, 2015 0.0936 0.0944 0.0934 0.0938 35,045,344 +0.00(+0.84%)
Feb 02, 2015 0.0925 0.0937 0.0925 0.0930 22,428,188 +0.00(+0.62%)
Jan 30, 2015 0.0937 0.0937 0.0925 0.0925 24,645,392 -0.00(-1.29%)
Jan 29, 2015 0.0935 0.0937 0.0925 0.0937 18,866,828 +0.00(+0.30%)
Jan 28, 2015 0.0939 0.0941 0.0926 0.0934 36,202,940 -0.00(-0.38%)
Jan 27, 2015 0.0928 0.0939 0.0928 0.0937 19,363,524 +0.00(+0.61%)
Jan 26, 2015 0.0921 0.0932 0.0918 0.0932 19,783,318 +0.00(+1.08%)
Jan 23, 2015 0.0926 0.0934 0.0921 0.0922 27,173,856 -0.00(-1.37%)
Jan 22, 2015 0.0944 0.0949 0.0922 0.0935 30,804,384 +0.01(+5.80%)
Jan 21, 2015 0.0883 0.0891 0.0882 0.0883 47,994,668 +0.00(+0.00%)
Jan 20, 2015 0.0884 0.0890 0.0879 0.0883 36,403,544 +0.00(+0.68%)
Jan 16, 2015 0.0864 0.0879 0.0864 0.0877 23,418,810 +0.00(+1.69%)
Jan 15, 2015 0.0856 0.0866 0.0852 0.0863 27,205,824 +0.00(+1.32%)
Jan 14, 2015 0.0859 0.0862 0.0846 0.0852 63,505,032 -0.00(-1.15%)
Jan 13, 2015 0.0882 0.0882 0.0859 0.0862 49,487,488 -0.00(-1.67%)
Jan 12, 2015 0.0881 0.0882 0.0869 0.0876 24,322,102 -0.00(-0.08%)
Jan 09, 2015 0.0887 0.0887 0.0875 0.0877 16,172,116 -0.00(-1.05%)
Jan 08, 2015 0.0868 0.0890 0.0868 0.0886 21,924,330 +0.00(+1.67%)
Jan 07, 2015 0.0881 0.0883 0.0869 0.0871 21,342,640 +0.00(+0.00%)
Jan 06, 2015 0.0879 0.0891 0.0868 0.0871 27,302,622 -0.00(-0.53%)
Jan 05, 2015 0.0881 0.0895 0.0876 0.0876 24,814,082 -0.00(-0.97%)
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.