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

Orchid Island Capital Inc (NY: ORC )

8.340 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Jun 30, 2020 11.45 11.50 11.28 11.47 238,872 +0.02(+0.21%)
Jun 29, 2020 11.06 11.76 10.86 11.45 464,691 +0.30(+2.73%)
Jun 26, 2020 11.31 11.31 10.90 11.14 564,074 -0.22(-1.91%)
Jun 25, 2020 10.93 11.38 10.83 11.36 292,604 +0.31(+2.83%)
Jun 24, 2020 11.17 11.22 10.57 11.05 419,444 -0.19(-1.71%)
Jun 23, 2020 11.02 11.24 10.81 11.24 403,781 +0.34(+3.09%)
Jun 22, 2020 10.88 10.90 10.59 10.90 415,597 +0.02(+0.22%)
Jun 19, 2020 11.26 11.44 10.78 10.88 1,042,308 -0.36(-3.21%)
Jun 18, 2020 11.24 11.48 11.12 11.24 437,461 -0.02(-0.21%)
Jun 17, 2020 11.34 11.41 11.02 11.26 388,414 +0.10(+0.86%)
Jun 16, 2020 11.60 11.67 10.90 11.17 427,473 +0.02(+0.22%)
Jun 15, 2020 10.59 11.49 10.49 11.14 422,774 +0.22(+1.98%)
Jun 12, 2020 10.93 11.00 10.45 10.93 381,132 +0.58(+5.58%)
Jun 11, 2020 10.25 10.90 10.18 10.35 476,427 -0.70(-6.32%)
Jun 10, 2020 11.46 11.50 10.73 11.05 414,984 -0.51(-4.37%)
Jun 09, 2020 11.58 11.91 11.34 11.55 331,490 -0.24(-2.04%)
Jun 08, 2020 11.22 11.84 11.17 11.79 703,781 +0.87(+7.93%)
Jun 05, 2020 11.31 12.01 10.85 10.93 768,373 -0.05(-0.44%)
Jun 04, 2020 10.64 11.26 10.47 10.97 480,463 +0.39(+3.64%)
Jun 03, 2020 10.28 10.81 10.26 10.59 476,313 +0.46(+4.51%)
Jun 02, 2020 10.25 10.40 10.06 10.13 362,863 -0.02(-0.24%)
Jun 01, 2020 10.04 10.43 9.892 10.16 421,918 +0.12(+1.20%)
May 29, 2020 10.08 10.30 9.893 10.04 350,552 -0.14(-1.42%)
May 28, 2020 10.76 10.81 10.08 10.18 432,225 -0.49(-4.62%)
May 27, 2020 10.89 10.89 10.10 10.67 733,433 +0.21(+2.04%)
May 26, 2020 10.15 10.63 10.06 10.46 543,275 +0.55(+5.52%)
May 22, 2020 9.818 9.937 9.533 9.913 271,906 +0.17(+1.71%)
May 21, 2020 9.818 9.890 9.533 9.747 292,373 -0.17(-1.68%)
May 20, 2020 9.604 9.961 9.557 9.913 434,506 +0.50(+5.30%)
May 19, 2020 9.699 9.699 9.295 9.414 415,712 -0.12(-1.25%)
May 18, 2020 9.485 9.723 9.200 9.533 593,058 +0.24(+2.56%)
May 15, 2020 9.057 9.295 8.772 9.295 595,635 +0.19(+2.09%)
May 14, 2020 8.107 9.390 8.011 9.105 760,020 +0.97(+11.99%)
May 13, 2020 8.558 8.606 7.702 8.130 814,597 -0.43(-5.00%)
May 12, 2020 8.962 9.057 8.558 8.558 353,934 -0.38(-4.26%)
May 11, 2020 9.105 9.248 8.915 8.939 394,081 -0.33(-3.59%)
May 08, 2020 8.796 9.402 8.796 9.271 429,227 +0.40(+4.56%)
May 07, 2020 8.725 9.105 8.606 8.867 408,177 +0.24(+2.75%)
May 06, 2020 9.105 9.438 8.582 8.630 602,350 -0.43(-4.72%)
May 05, 2020 9.367 9.747 9.057 9.057 625,876 -0.12(-1.30%)
May 04, 2020 8.962 9.367 8.796 9.176 574,488 -0.05(-0.52%)
May 01, 2020 9.129 9.723 8.820 9.224 747,867 -0.14(-1.52%)
Apr 30, 2020 9.747 9.794 9.153 9.367 699,660 -0.36(-3.67%)
Apr 29, 2020 9.676 10.27 9.526 9.723 840,023 +0.18(+1.87%)
Apr 28, 2020 9.287 9.803 8.935 9.545 1,016,452 +0.61(+6.82%)
Apr 27, 2020 8.912 9.146 8.583 8.935 710,851 +0.23(+2.70%)
Apr 24, 2020 8.794 8.841 8.290 8.701 632,535 +0.16(+1.92%)
Apr 23, 2020 8.396 8.794 8.302 8.536 398,544 +0.12(+1.39%)
Apr 22, 2020 8.794 8.794 8.138 8.419 423,622 -0.14(-1.64%)
Apr 21, 2020 8.208 8.841 8.208 8.560 624,480 +0.12(+1.39%)
Apr 20, 2020 8.208 9.380 8.149 8.443 676,188 -0.21(-2.44%)
Apr 17, 2020 7.950 8.771 7.739 8.654 1,207,035 +1.10(+14.60%)
Apr 16, 2020 7.950 8.044 7.340 7.551 799,757 -0.33(-4.17%)
Apr 15, 2020 7.974 8.149 7.551 7.880 656,715 -0.28(-3.45%)
Apr 14, 2020 8.865 8.865 8.138 8.161 506,943 -0.33(-3.87%)
Apr 13, 2020 8.607 8.630 7.551 8.489 934,069 -0.05(-0.55%)
Apr 09, 2020 8.677 9.592 7.856 8.536 2,044,076 +0.26(+3.12%)
Apr 08, 2020 7.340 8.560 7.106 8.278 1,478,857 +1.67(+25.18%)
Apr 07, 2020 6.660 7.179 6.449 6.613 843,587 +0.45(+7.22%)
Apr 06, 2020 6.097 6.801 5.863 6.168 717,606 +0.63(+11.44%)
Apr 03, 2020 6.027 6.074 5.230 5.535 648,909 -0.56(-9.23%)
Apr 02, 2020 6.238 6.660 5.839 6.097 753,978 +0.05(+0.78%)
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.