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 (%)
May 31, 2013 0.0260 0.0261 0.0248 0.0249 7,336,907 -0.00(-3.61%)
May 30, 2013 0.0262 0.0262 0.0258 0.0258 11,037,740 -0.00(-2.27%)
May 29, 2013 0.0287 0.0287 0.0255 0.0264 19,577,974 -0.00(-0.86%)
May 28, 2013 0.0282 0.0282 0.0265 0.0266 18,065,358 -0.00(-4.32%)
May 24, 2013 0.0278 0.0279 0.0273 0.0278 2,700,476 -0.00(-0.07%)
May 23, 2013 0.0280 0.0280 0.0271 0.0278 5,528,535 -0.00(-1.90%)
May 22, 2013 0.0277 0.0286 0.0277 0.0284 13,952,303 +0.00(+2.56%)
May 21, 2013 0.0280 0.0281 0.0276 0.0277 5,766,301 -0.00(-0.76%)
May 20, 2013 0.0278 0.0279 0.0277 0.0279 3,938,598 +0.00(+0.97%)
May 17, 2013 0.0275 0.0279 0.0273 0.0276 6,707,698 +0.00(+0.30%)
May 16, 2013 0.0274 0.0277 0.0274 0.0275 4,254,652 +0.00(+1.06%)
May 15, 2013 0.0275 0.0276 0.0272 0.0272 6,747,326 -0.00(-1.20%)
May 13, 2013 0.0280 0.0282 0.0275 0.0276 5,466,194 -0.00(-0.82%)
May 10, 2013 0.0277 0.0279 0.0276 0.0278 4,880,962 +0.00(+0.98%)
May 09, 2013 0.0279 0.0281 0.0275 0.0275 3,380,428 -0.00(-0.89%)
May 08, 2013 0.0276 0.0278 0.0275 0.0278 2,998,650 -0.00(-0.37%)
May 07, 2013 0.0280 0.0280 0.0273 0.0279 6,273,244 +0.00(+0.60%)
May 06, 2013 0.0281 0.0281 0.0273 0.0277 9,570,552 -0.00(-0.89%)
May 03, 2013 0.0279 0.0280 0.0273 0.0280 12,933,100 +0.00(+0.97%)
May 02, 2013 0.0279 0.0279 0.0275 0.0277 4,740,815 +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.