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

Orchid Island Capital Inc (NY: ORC )

8.350 -0.040 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2022 8.402 8.737 8.372 8.676 696,880 +0.15(+1.79%)
Jun 29, 2022 8.676 8.707 8.463 8.524 668,059 +0.35(+4.28%)
Jun 28, 2022 8.343 8.427 8.146 8.174 1,155,738 -0.06(-0.68%)
Jun 27, 2022 8.314 8.427 8.146 8.230 1,180,514 +0.06(+0.69%)
Jun 24, 2022 8.090 8.455 8.062 8.174 2,959,719 +0.17(+2.11%)
Jun 23, 2022 7.781 8.090 7.781 8.005 1,040,187 +0.17(+2.15%)
Jun 22, 2022 7.612 7.921 7.584 7.837 1,149,544 +0.17(+2.20%)
Jun 21, 2022 7.556 7.809 7.486 7.668 1,553,588 +0.28(+3.80%)
Jun 17, 2022 6.994 7.444 6.854 7.388 1,558,002 +0.42(+6.05%)
Jun 16, 2022 7.416 7.472 6.966 6.966 1,874,876 -0.51(-6.77%)
Jun 15, 2022 7.696 7.739 7.191 7.472 1,872,816 -0.14(-1.84%)
Jun 14, 2022 7.921 7.921 7.584 7.612 967,840 -0.17(-2.17%)
Jun 13, 2022 8.539 8.539 7.781 7.781 1,510,491 -0.87(-10.06%)
Jun 10, 2022 8.820 8.820 8.567 8.652 734,553 -0.20(-2.22%)
Jun 09, 2022 8.904 8.961 8.792 8.848 760,683 +0.03(+0.32%)
Jun 08, 2022 8.904 8.989 8.792 8.820 649,992 -0.14(-1.57%)
Jun 07, 2022 8.848 8.961 8.792 8.961 622,671 +0.08(+0.95%)
Jun 06, 2022 8.820 8.932 8.792 8.876 587,283 +0.03(+0.32%)
Jun 03, 2022 8.876 8.876 8.764 8.848 362,920 +0.00(+0.00%)
Jun 02, 2022 8.764 8.848 8.680 8.848 461,513 +0.06(+0.64%)
Jun 01, 2022 8.792 8.890 8.595 8.792 800,955 +0.03(+0.32%)
May 31, 2022 8.595 8.792 8.497 8.764 964,405 +0.20(+2.30%)
May 27, 2022 8.876 9.031 8.567 8.567 1,265,667 +0.29(+3.57%)
May 26, 2022 8.142 8.298 8.091 8.272 1,412,849 +0.16(+1.93%)
May 25, 2022 8.037 8.194 7.985 8.116 925,229 +0.08(+0.97%)
May 24, 2022 7.855 8.064 7.803 8.037 1,049,635 +0.16(+1.99%)
May 23, 2022 7.698 7.896 7.646 7.881 1,207,586 +0.21(+2.72%)
May 20, 2022 7.698 7.724 7.516 7.672 947,308 +0.05(+0.68%)
May 19, 2022 7.620 7.777 7.594 7.620 929,033 -0.08(-1.02%)
May 18, 2022 7.724 7.777 7.646 7.698 641,248 -0.03(-0.34%)
May 17, 2022 7.803 7.829 7.659 7.724 855,803 +0.00(+0.00%)
May 16, 2022 7.698 7.855 7.672 7.724 1,045,494 +0.03(+0.34%)
May 13, 2022 7.568 7.724 7.493 7.698 1,367,959 +0.23(+3.15%)
May 12, 2022 7.333 7.516 7.255 7.463 1,445,521 -0.03(-0.35%)
May 11, 2022 7.568 7.672 7.437 7.489 1,151,692 -0.13(-1.71%)
May 10, 2022 7.698 7.829 7.450 7.620 1,204,199 -0.03(-0.34%)
May 09, 2022 7.698 7.803 7.620 7.646 1,113,015 -0.21(-2.66%)
May 06, 2022 7.750 7.933 7.673 7.855 908,873 +0.05(+0.67%)
May 05, 2022 7.855 7.868 7.672 7.803 854,335 -0.08(-0.99%)
May 04, 2022 7.750 7.881 7.633 7.881 916,892 +0.13(+1.68%)
May 03, 2022 7.594 7.777 7.594 7.750 1,264,774 +0.13(+1.71%)
May 02, 2022 7.202 7.620 7.176 7.620 1,711,557 +0.37(+5.04%)
Apr 29, 2022 6.811 7.437 6.811 7.255 2,561,585 -0.23(-3.14%)
Apr 28, 2022 7.489 7.594 7.307 7.489 1,153,230 +0.51(+7.29%)
Apr 27, 2022 6.932 7.053 6.812 6.981 1,172,281 +0.10(+1.40%)
Apr 26, 2022 7.125 7.125 6.884 6.884 1,520,130 -0.22(-3.05%)
Apr 25, 2022 6.957 7.101 6.860 7.101 1,361,588 +0.10(+1.37%)
Apr 22, 2022 7.125 7.149 6.957 7.005 1,277,803 -0.12(-1.69%)
Apr 21, 2022 7.197 7.342 7.125 7.125 962,105 -0.05(-0.67%)
Apr 20, 2022 7.077 7.221 6.884 7.173 2,284,869 +0.14(+2.05%)
Apr 19, 2022 7.366 7.390 7.029 7.029 2,075,172 -0.29(-3.95%)
Apr 18, 2022 7.414 7.426 7.269 7.318 1,374,656 -0.07(-0.98%)
Apr 14, 2022 7.342 7.510 7.342 7.390 1,009,778 +0.05(+0.66%)
Apr 13, 2022 7.269 7.342 7.245 7.342 689,896 +0.07(+0.99%)
Apr 12, 2022 7.294 7.414 7.221 7.269 1,199,179 -0.05(-0.66%)
Apr 11, 2022 7.294 7.462 7.269 7.318 712,550 -0.05(-0.65%)
Apr 08, 2022 7.294 7.438 7.173 7.366 1,086,216 +0.10(+1.32%)
Apr 07, 2022 7.414 7.438 7.197 7.269 1,521,724 -0.12(-1.63%)
Apr 06, 2022 7.582 7.606 7.390 7.390 1,628,434 -0.22(-2.85%)
Apr 05, 2022 7.823 7.931 7.606 7.606 1,077,462 -0.24(-3.07%)
Apr 04, 2022 7.895 7.943 7.727 7.847 821,594 -0.07(-0.91%)
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.