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 (%)
Jun 28, 2013 0.0235 0.0236 0.0234 0.0234 6,644,391 -0.00(-1.05%)
Jun 26, 2013 0.0230 0.0237 0.0230 0.0236 4,107,740 +0.00(+2.61%)
Jun 25, 2013 0.0232 0.0242 0.0221 0.0230 8,760,119 -0.00(-0.56%)
Jun 24, 2013 0.0244 0.0244 0.0219 0.0231 25,018,556 -0.00(-5.55%)
Jun 21, 2013 0.0239 0.0245 0.0236 0.0245 17,304,218 +0.00(+1.63%)
Jun 20, 2013 0.0250 0.0250 0.0238 0.0241 14,598,426 -0.00(-4.08%)
Jun 19, 2013 0.0251 0.0252 0.0250 0.0251 5,106,646 +0.00(+0.54%)
Jun 18, 2013 0.0260 0.0260 0.0250 0.0250 10,201,694 -0.00(-3.21%)
Jun 17, 2013 0.0257 0.0262 0.0257 0.0258 7,565,008 +0.00(+1.55%)
Jun 14, 2013 0.0261 0.0261 0.0253 0.0254 9,365,165 -0.00(-2.38%)
Jun 13, 2013 0.0256 0.0261 0.0256 0.0261 3,243,181 +0.00(+1.61%)
Jun 12, 2013 0.0261 0.0262 0.0255 0.0256 4,591,004 -0.00(-0.96%)
Jun 11, 2013 0.0257 0.0259 0.0256 0.0259 4,571,673 +0.00(+0.64%)
Jun 10, 2013 0.0255 0.0257 0.0254 0.0257 3,015,081 +0.00(+1.39%)
Jun 07, 2013 0.0255 0.0255 0.0254 0.0254 2,290,186 -0.00(-0.32%)
Jun 06, 2013 0.0245 0.0254 0.0244 0.0254 5,369,058 +0.00(+4.23%)
Jun 05, 2013 0.0247 0.0247 0.0242 0.0244 1,618,933 -0.00(-0.08%)
Jun 04, 2013 0.0249 0.0252 0.0243 0.0244 6,122,949 -0.00(-2.56%)
Jun 03, 2013 0.0250 0.0253 0.0246 0.0251 8,758,186 +0.00(+0.92%)
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%)
May 01, 2013 0.0279 0.0279 0.0276 0.0277 776,121 -0.00(-0.15%)
Apr 30, 2013 0.0277 0.0280 0.0277 0.0277 4,349,372 -0.00(-0.37%)
Apr 29, 2013 0.0278 0.0280 0.0277 0.0278 2,336,579 +0.00(+1.82%)
Apr 26, 2013 0.0273 0.0277 0.0273 0.0273 6,653,573 +0.00(+0.19%)
Apr 25, 2013 0.0273 0.0275 0.0272 0.0273 4,494,351 -0.00(-0.27%)
Apr 24, 2013 0.0275 0.0275 0.0269 0.0274 10,095,376 -0.00(-0.08%)
Apr 23, 2013 0.0274 0.0275 0.0272 0.0274 6,656,955 -0.00(-1.19%)
Apr 22, 2013 0.0275 0.0281 0.0275 0.0277 11,345,096 +0.00(+1.36%)
Apr 19, 2013 0.0278 0.0280 0.0273 0.0273 8,595,809 -0.00(-1.42%)
Apr 18, 2013 0.0278 0.0287 0.0277 0.0277 12,408,759 +0.00(+0.52%)
Apr 17, 2013 0.0280 0.0281 0.0274 0.0276 6,623,127 -0.00(-1.40%)
Apr 16, 2013 0.0283 0.0285 0.0280 0.0280 3,576,150 -0.00(-0.22%)
Apr 15, 2013 0.0283 0.0288 0.0280 0.0280 4,107,740 -0.00(-0.59%)
Apr 12, 2013 0.0286 0.0288 0.0281 0.0282 4,463,422 -0.00(-2.33%)
Apr 11, 2013 0.0288 0.0289 0.0286 0.0289 9,291,709 -0.00(-0.11%)
Apr 10, 2013 0.0284 0.0290 0.0284 0.0289 13,493,202 +0.00(+1.75%)
Apr 09, 2013 0.0282 0.0285 0.0273 0.0284 6,352,983 +0.00(+0.59%)
Apr 08, 2013 0.0285 0.0289 0.0281 0.0282 3,632,209 -0.00(-2.29%)
Apr 05, 2013 0.0286 0.0289 0.0285 0.0289 2,207,548 +0.00(+1.16%)
Apr 04, 2013 0.0286 0.0289 0.0286 0.0286 1,835,918 +0.00(+0.36%)
Apr 03, 2013 0.0285 0.0289 0.0285 0.0285 2,561,297 -0.00(-0.15%)
Apr 02, 2013 0.0288 0.0290 0.0280 0.0285 5,060,736 -0.00(-1.15%)
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.