Skip to main content

Orchid Island Capital Inc (NY: ORC )

8.340 +0.060 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 12.67 12.71 12.63 12.68 96,901 +0.01(+0.08%)
Jun 27, 2014 12.63 12.69 12.63 12.67 94,904 +0.02(+0.15%)
Jun 26, 2014 12.68 12.69 12.62 12.65 116,801 -0.03(-0.23%)
Jun 25, 2014 12.67 12.70 12.62 12.68 178,722 +0.01(+0.08%)
Jun 24, 2014 12.72 12.72 12.62 12.67 192,877 -0.05(-0.38%)
Jun 23, 2014 12.75 12.75 12.67 12.72 240,086 -0.10(-0.76%)
Jun 20, 2014 12.81 12.86 12.72 12.81 550,613 +0.05(+0.38%)
Jun 19, 2014 12.83 12.84 12.71 12.77 324,331 +0.04(+0.30%)
Jun 18, 2014 12.80 12.81 12.69 12.73 195,128 +0.06(+0.46%)
Jun 17, 2014 12.81 12.81 12.52 12.67 381,709 -0.05(-0.38%)
Jun 16, 2014 12.83 12.83 12.67 12.72 234,771 +0.00(+0.00%)
Jun 13, 2014 12.58 12.76 12.58 12.72 169,438 +0.11(+0.85%)
Jun 12, 2014 12.73 12.79 12.53 12.61 231,016 -0.10(-0.76%)
Jun 11, 2014 12.70 12.78 12.64 12.71 171,563 +0.04(+0.31%)
Jun 10, 2014 12.79 12.79 12.65 12.67 169,089 -0.05(-0.38%)
Jun 06, 2014 12.80 12.90 12.70 12.72 337,294 +0.04(+0.31%)
Jun 05, 2014 12.53 12.81 12.53 12.68 289,157 +0.13(+1.01%)
Jun 04, 2014 12.56 12.65 12.52 12.55 136,668 +0.08(+0.62%)
Jun 03, 2014 12.62 12.66 12.46 12.47 241,915 -0.14(-1.08%)
Jun 02, 2014 12.52 12.64 12.43 12.61 211,652 +0.02(+0.15%)
May 30, 2014 12.57 12.61 12.39 12.59 142,450 +0.05(+0.39%)
May 29, 2014 12.52 12.61 12.40 12.54 224,920 +0.08(+0.62%)
May 28, 2014 12.49 12.52 12.39 12.46 112,666 +0.02(+0.16%)
May 27, 2014 12.40 12.52 12.33 12.45 185,822 -0.02(-0.16%)
May 23, 2014 12.35 12.46 12.46 12.46 196,856 +0.09(+0.71%)
May 22, 2014 12.41 12.51 12.26 12.38 218,319 -0.15(-1.16%)
May 21, 2014 12.45 12.60 12.41 12.52 165,647 +0.08(+0.62%)
May 20, 2014 12.47 12.57 12.39 12.45 200,743 -0.05(-0.39%)
May 19, 2014 12.45 12.70 12.39 12.49 476,811 +0.04(+0.31%)
May 16, 2014 12.51 12.51 12.39 12.45 161,828 +0.03(+0.23%)
May 15, 2014 12.45 12.52 12.39 12.43 141,465 +0.04(+0.31%)
May 14, 2014 12.44 12.47 12.35 12.39 161,575 +0.00(+0.00%)
May 13, 2014 12.46 12.47 12.38 12.39 117,352 -0.06(-0.47%)
May 12, 2014 12.52 12.55 12.38 12.45 225,345 +0.09(+0.71%)
May 09, 2014 12.32 12.42 12.28 12.36 126,349 +0.05(+0.39%)
May 08, 2014 12.43 12.43 12.27 12.31 95,065 -0.05(-0.39%)
May 07, 2014 12.45 12.45 12.27 12.36 154,158 -0.16(-1.24%)
May 06, 2014 12.22 12.51 12.18 12.51 251,531 +0.31(+2.55%)
May 05, 2014 12.13 12.20 12.08 12.20 192,305 +0.10(+0.80%)
May 02, 2014 12.04 12.16 12.04 12.11 272,480 +0.10(+0.81%)
May 01, 2014 11.95 12.06 11.93 12.01 121,130 +0.08(+0.65%)
Apr 30, 2014 11.93 11.95 11.89 11.93 120,539 +0.04(+0.33%)
Apr 29, 2014 11.87 11.92 11.86 11.89 104,569 +0.03(+0.25%)
Apr 28, 2014 11.90 11.95 11.81 11.86 143,913 -0.01(-0.08%)
Apr 25, 2014 11.90 11.94 11.85 11.87 42,492 -0.01(-0.08%)
Apr 24, 2014 11.99 12.03 11.84 11.88 168,235 -0.11(-0.89%)
Apr 23, 2014 12.06 12.08 11.99 11.99 203,211 -0.22(-1.83%)
Apr 22, 2014 12.20 12.25 12.18 12.21 391,317 +0.04(+0.32%)
Apr 21, 2014 12.23 12.23 12.16 12.17 288,971 +0.03(+0.24%)
Apr 17, 2014 12.09 12.14 12.14 12.14 152,560 +0.06(+0.48%)
Apr 16, 2014 12.12 12.12 12.00 12.09 175,859 +0.07(+0.57%)
Apr 15, 2014 12.04 12.07 11.93 12.02 111,694 -0.04(-0.32%)
Apr 14, 2014 11.91 12.07 11.89 12.06 227,692 +0.13(+1.06%)
Apr 11, 2014 11.84 11.94 11.81 11.93 118,700 +0.10(+0.82%)
Apr 10, 2014 11.91 11.94 11.79 11.83 217,416 -0.08(-0.65%)
Apr 09, 2014 11.91 11.98 11.84 11.91 186,065 +0.01(+0.08%)
Apr 08, 2014 11.92 11.92 11.86 11.90 152,893 +0.06(+0.49%)
Apr 07, 2014 11.89 11.91 11.79 11.84 167,177 +0.00(+0.00%)
Apr 04, 2014 11.85 11.88 11.80 11.84 100,587 +0.04(+0.33%)
Apr 03, 2014 11.75 11.84 11.67 11.80 132,113 +0.04(+0.33%)
Apr 02, 2014 11.65 11.79 11.65 11.77 102,728 +0.12(+1.00%)
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.