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

Orchid Island Capital Inc (NY: ORC )

8.350 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2018 0.7755 0.7755 0.7755 0 +0.00(+0.55%)
Mar 28, 2018 0.7702 0.7733 0.7597 0.7712 7,696,740 +0.04(+5.17%)
Mar 27, 2018 0.7304 0.7393 0.7245 0.7334 8,423,598 +0.00(+0.68%)
Mar 26, 2018 0.7255 0.7314 0.7235 0.7284 6,232,155 +0.01(+0.96%)
Mar 23, 2018 0.7294 0.7344 0.7215 0.7215 6,240,957 -0.01(-0.82%)
Mar 22, 2018 0.7235 0.7348 0.7225 0.7274 5,986,911 +0.00(+0.41%)
Mar 21, 2018 0.7235 0.7314 0.7235 0.7245 5,337,686 +0.00(+0.14%)
Mar 20, 2018 0.7284 0.7344 0.7235 0.7235 4,793,351 -0.00(-0.54%)
Mar 19, 2018 0.7334 0.7363 0.7225 0.7274 8,630,930 -0.01(-0.81%)
Mar 16, 2018 0.7215 0.7353 0.7205 0.7334 17,706,586 +0.01(+1.78%)
Mar 15, 2018 0.7373 0.7383 0.7176 0.7205 8,148,000 -0.01(-1.88%)
Mar 14, 2018 0.7344 0.7432 0.7334 0.7344 9,626,911 +0.00(+0.27%)
Mar 13, 2018 0.7294 0.7403 0.7274 0.7324 11,344,985 +0.00(+0.41%)
Mar 12, 2018 0.7027 0.7377 0.7007 0.7294 17,704,400 +0.03(+3.94%)
Mar 09, 2018 0.6919 0.7091 0.6751 0.7017 55,267,636 -0.05(-6.08%)
Mar 08, 2018 0.7521 0.7521 0.7383 0.7472 8,529,925 -0.00(-0.40%)
Mar 07, 2018 0.7521 0.7403 0.7502 6,960,865 +0.00(+0.66%)
Mar 06, 2018 0.7403 0.7457 0.7324 0.7452 6,013,440 +0.00(+0.67%)
Mar 05, 2018 0.7294 0.7452 0.7274 0.7403 10,505,657 +0.01(+1.35%)
Mar 02, 2018 0.7126 0.7314 0.7077 0.7304 8,822,095 +0.01(+1.65%)
Mar 01, 2018 0.7106 0.7185 0.7047 0.7185 13,337,563 +0.01(+1.11%)
Feb 28, 2018 0.7146 0.7264 0.7106 0.7106 9,357,030 -0.01(-1.10%)
Feb 27, 2018 0.7423 0.7452 0.7156 0.7185 11,746,366 +0.02(+2.39%)
Feb 26, 2018 0.6981 0.7017 0.6880 0.7017 10,953,470 +0.00(+0.66%)
Feb 23, 2018 0.6880 0.7008 0.6861 0.6972 10,051,075 +0.01(+2.15%)
Feb 22, 2018 0.6825 5,841,281 +0.00(+0.40%)
Feb 21, 2018 0.6843 0.6912 0.6788 0.6797 7,911,010 -0.00(-0.40%)
Feb 20, 2018 0.6972 0.7027 0.6806 0.6825 10,103,980 -0.02(-2.49%)
Feb 16, 2018 0.6999 0.6999 0.6999 0 +0.01(+1.06%)
Feb 15, 2018 0.6770 0.6962 0.6742 0.6926 11,191,057 +0.02(+2.86%)
Feb 14, 2018 0.6742 0.6770 0.6678 0.6733 11,246,099 -0.01(-0.81%)
Feb 13, 2018 0.6724 0.6825 0.6624 0.6788 9,324,195 +0.01(+0.82%)
Feb 12, 2018 0.6522 0.6797 0.6449 0.6733 17,940,576 +0.02(+3.38%)
Feb 09, 2018 0.6696 0.6696 0.6206 0.6513 34,890,172 -0.01(-1.53%)
Feb 08, 2018 0.6705 0.6724 0.6605 0.6614 8,626,509 -0.01(-1.23%)
Feb 07, 2018 0.6660 0.6770 0.6660 0.6696 9,417,708 +0.00(+0.69%)
Feb 06, 2018 0.6421 0.6705 0.6348 0.6650 29,010,506 -0.00(-0.28%)
Feb 05, 2018 0.6788 0.6816 0.6485 0.6669 33,310,990 -0.01(-2.15%)
Feb 02, 2018 0.6926 0.6926 0.6770 0.6816 15,713,801 -0.01(-2.11%)
Feb 01, 2018 0.6907 0.7060 0.6903 0.6962 14,068,588 +0.00(+0.13%)
Jan 31, 2018 0.7238 0.7238 0.6852 0.6953 30,872,910 -0.02(-3.44%)
Jan 30, 2018 0.7182 0.7219 0.7119 0.7201 11,088,463 +0.04(+6.08%)
Jan 29, 2018 0.6908 0.6916 0.6698 0.6788 18,889,364 -0.01(-1.61%)
Jan 26, 2018 0.6942 0.6984 0.6882 0.6899 8,263,995 -0.00(-0.61%)
Jan 25, 2018 0.6925 0.7006 0.6908 0.6942 8,516,583 +0.00(+0.25%)
Jan 24, 2018 0.6959 0.7001 0.6920 0.6925 8,879,648 -0.00(-0.49%)
Jan 23, 2018 0.6942 0.7100 0.6916 0.6959 13,923,002 +0.00(+0.62%)
Jan 22, 2018 0.6745 0.6959 0.6745 0.6916 20,088,776 +0.02(+2.66%)
Jan 19, 2018 0.6686 0.6745 0.6673 0.6737 12,447,402 +0.00(+0.51%)
Jan 18, 2018 0.6720 0.6728 0.6669 0.6703 13,365,206 +0.00(+0.00%)
Jan 17, 2018 0.6686 0.6754 0.6651 0.6703 16,301,509 +0.00(+0.26%)
Jan 16, 2018 0.6660 0.6762 0.6660 0.6686 24,692,834 -0.00(-0.51%)
Jan 12, 2018 0.6720 0.6720 0.6720 0 -0.01(-2.11%)
Jan 11, 2018 0.6703 0.7061 0.6703 0.6865 69,883,472 -0.06(-7.48%)
Jan 10, 2018 0.7420 20,929,084 -0.00(-0.57%)
Jan 09, 2018 0.7744 0.7761 0.7454 0.7463 29,400,250 -0.03(-3.64%)
Jan 08, 2018 0.7787 0.7855 0.7727 0.7744 15,303,093 -0.00(-0.44%)
Jan 05, 2018 0.7787 0.7821 0.7736 0.7779 8,686,544 -0.00(-0.11%)
Jan 04, 2018 0.7727 0.7830 0.7727 0.7787 9,354,958 +0.01(+0.88%)
Jan 03, 2018 0.7855 0.7915 0.7710 0.7719 17,637,118 -0.02(-2.06%)
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.