Skip to main content

Orchid Island Capital Inc (NY: ORC )

8.460 -0.050 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 8.541 9.327 8.541 9.098 2,042,648 -0.29(-3.14%)
Apr 28, 2022 9.392 9.523 9.163 9.392 919,604 +0.05(+0.53%)
Apr 27, 2022 9.279 9.440 9.118 9.343 875,859 +0.13(+1.40%)
Apr 26, 2022 9.536 9.536 9.214 9.214 1,135,751 -0.29(-3.05%)
Apr 25, 2022 9.311 9.504 9.182 9.504 1,017,299 +0.13(+1.37%)
Apr 22, 2022 9.536 9.569 9.311 9.375 954,699 -0.16(-1.69%)
Apr 21, 2022 9.633 9.826 9.536 9.536 718,828 -0.06(-0.67%)
Apr 20, 2022 9.472 9.665 9.214 9.601 1,707,119 +0.19(+2.05%)
Apr 19, 2022 9.859 9.891 9.408 9.408 1,550,447 -0.39(-3.95%)
Apr 18, 2022 9.923 9.939 9.730 9.794 1,027,062 -0.10(-0.98%)
Apr 14, 2022 9.826 10.05 9.826 9.891 754,446 +0.06(+0.66%)
Apr 13, 2022 9.730 9.826 9.697 9.826 515,450 +0.10(+0.99%)
Apr 12, 2022 9.762 9.923 9.665 9.730 895,956 -0.06(-0.66%)
Apr 11, 2022 9.762 9.987 9.730 9.794 532,376 -0.06(-0.65%)
Apr 08, 2022 9.762 9.955 9.601 9.859 811,556 +0.13(+1.32%)
Apr 07, 2022 9.923 9.955 9.633 9.730 1,136,942 -0.16(-1.63%)
Apr 06, 2022 10.15 10.18 9.891 9.891 1,216,670 -0.29(-2.85%)
Apr 05, 2022 10.47 10.62 10.18 10.18 805,016 -0.32(-3.07%)
Apr 04, 2022 10.57 10.63 10.34 10.50 613,846 -0.10(-0.91%)
Apr 01, 2022 10.54 10.63 10.37 10.60 578,641 +0.13(+1.23%)
Mar 31, 2022 10.63 10.66 10.44 10.47 713,052 -0.13(-1.22%)
Mar 30, 2022 10.86 10.95 10.60 10.60 837,839 -0.31(-2.81%)
Mar 29, 2022 10.75 10.91 10.72 10.91 1,082,217 +0.22(+2.08%)
Mar 28, 2022 10.65 10.75 10.56 10.68 982,307 +0.03(+0.30%)
Mar 25, 2022 10.37 10.65 10.37 10.65 871,151 +0.29(+2.76%)
Mar 24, 2022 10.33 10.37 10.17 10.37 597,876 +0.06(+0.62%)
Mar 23, 2022 10.40 10.46 10.30 10.30 631,601 -0.16(-1.52%)
Mar 22, 2022 10.14 10.46 10.05 10.46 996,931 +0.32(+3.14%)
Mar 21, 2022 10.37 10.40 10.11 10.14 1,367,690 -0.19(-1.85%)
Mar 18, 2022 10.43 10.59 10.27 10.33 1,758,244 -0.13(-1.22%)
Mar 17, 2022 10.14 10.71 10.11 10.46 2,306,451 -0.41(-3.80%)
Mar 16, 2022 10.94 11.13 10.75 10.87 2,067,445 +0.00(+0.00%)
Mar 15, 2022 10.87 10.95 10.78 10.87 580,626 +0.03(+0.29%)
Mar 14, 2022 11.00 11.03 10.71 10.84 770,627 -0.10(-0.87%)
Mar 11, 2022 11.10 11.13 10.86 10.94 910,705 -0.13(-1.15%)
Mar 10, 2022 11.00 11.06 10.76 11.06 1,042,167 +0.03(+0.29%)
Mar 09, 2022 10.94 11.19 10.84 11.03 1,037,691 +0.29(+2.66%)
Mar 08, 2022 10.40 10.94 10.27 10.75 1,726,690 +0.35(+3.36%)
Mar 07, 2022 10.11 10.52 10.05 10.40 1,333,474 +0.29(+2.83%)
Mar 04, 2022 10.05 10.17 10.02 10.11 1,080,505 -0.10(-0.93%)
Mar 03, 2022 10.17 10.21 10.02 10.21 1,068,436 +0.00(+0.00%)
Mar 02, 2022 10.14 10.27 9.904 10.21 1,577,330 +0.16(+1.58%)
Mar 01, 2022 10.37 10.43 9.825 10.05 3,307,273 -0.41(-3.95%)
Feb 28, 2022 10.65 10.78 10.27 10.46 3,108,412 -0.32(-2.95%)
Feb 25, 2022 11.22 11.41 10.71 10.78 2,938,229 -0.65(-5.70%)
Feb 24, 2022 10.71 11.43 10.49 11.43 2,527,334 +0.28(+2.53%)
Feb 23, 2022 11.62 11.65 11.15 11.15 1,709,604 -0.28(-2.47%)
Feb 22, 2022 11.81 11.84 11.34 11.43 1,884,463 -0.47(-3.95%)
Feb 18, 2022 11.90 0 -0.03(-0.26%)
Feb 17, 2022 12.18 12.21 11.90 11.93 1,204,572 -0.22(-1.80%)
Feb 16, 2022 12.15 12.21 12.09 12.15 762,313 +0.00(+0.00%)
Feb 15, 2022 12.09 12.21 12.03 12.15 919,923 +0.22(+1.84%)
Feb 14, 2022 12.21 12.23 11.90 11.93 1,379,340 -0.31(-2.56%)
Feb 11, 2022 12.24 12.46 12.12 12.24 1,132,965 +0.00(+0.00%)
Feb 10, 2022 12.40 12.71 12.24 12.24 1,903,211 -0.25(-2.01%)
Feb 09, 2022 12.62 12.62 12.46 12.49 1,123,987 +0.00(+0.00%)
Feb 08, 2022 12.59 12.75 12.46 12.49 1,756,493 -0.03(-0.25%)
Feb 07, 2022 12.12 12.56 11.96 12.53 2,359,216 +0.44(+3.63%)
Feb 04, 2022 12.09 12.21 11.87 12.09 1,254,332 +0.00(+0.00%)
Feb 03, 2022 12.28 12.09 12.09 1,306,733 -0.22(-1.78%)
Feb 02, 2022 12.53 12.55 12.21 12.31 884,150 -0.19(-1.50%)
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.