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

Orchid Island Capital Inc (NY: ORC )

7.910 +0.170 (+2.20%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jul 31, 2015 0.0922 0.0944 0.0913 0.0919 108,597,656 -0.00(-0.12%)
Jul 30, 2015 0.0849 0.0924 0.0849 0.0920 78,912,400 +0.00(+4.48%)
Jul 29, 2015 0.0898 0.0900 0.0864 0.0881 43,065,432 -0.00(-0.72%)
Jul 28, 2015 0.0875 0.0911 0.0875 0.0887 52,279,872 +0.00(+1.22%)
Jul 27, 2015 0.0826 0.0881 0.0826 0.0876 69,765,856 +0.00(+5.79%)
Jul 24, 2015 0.0880 0.0895 0.0827 0.0829 95,082,144 -0.01(-5.93%)
Jul 23, 2015 0.0902 0.0922 0.0872 0.0881 100,882,240 +0.00(+3.90%)
Jul 22, 2015 0.0845 0.0853 0.0841 0.0848 46,562,280 +0.00(+0.35%)
Jul 21, 2015 0.0868 0.0872 0.0838 0.0845 62,479,876 -0.00(-2.60%)
Jul 20, 2015 0.0845 0.0872 0.0845 0.0867 65,495,272 +0.00(+2.67%)
Jul 17, 2015 0.0849 0.0855 0.0840 0.0845 58,830,296 -0.00(-0.46%)
Jul 16, 2015 0.0853 0.0868 0.0843 0.0849 63,791,604 -0.00(-0.80%)
Jul 15, 2015 0.0861 0.0890 0.0852 0.0856 90,124,472 -0.00(-1.24%)
Jul 14, 2015 0.0863 0.0879 0.0834 0.0866 106,306,144 +0.00(+0.91%)
Jul 13, 2015 0.0931 0.0931 0.0828 0.0858 332,548,480 -0.01(-7.79%)
Jul 10, 2015 0.1110 0.1122 0.0914 0.0931 327,628,288 -0.02(-17.25%)
Jul 09, 2015 0.1133 0.1140 0.1122 0.1125 32,629,270 -0.00(-0.09%)
Jul 08, 2015 0.1130 0.1137 0.1120 0.1126 41,998,216 -0.00(-0.17%)
Jul 07, 2015 0.1111 0.1130 0.1110 0.1128 43,045,252 +0.00(+1.59%)
Jul 06, 2015 0.1093 0.1115 0.1089 0.1110 33,506,818 +0.00(+1.16%)
Jul 02, 2015 0.1098 0.1098 0.1098 0.1098 38,765,164 +0.00(+0.45%)
Jul 01, 2015 0.1101 0.1103 0.1090 0.1093 39,756,080 -0.00(-0.54%)
Jun 30, 2015 0.1108 0.1125 0.1087 0.1099 87,038,768 -0.00(-0.80%)
Jun 29, 2015 0.1147 0.1160 0.1079 0.1107 182,242,400 -0.01(-7.22%)
Jun 26, 2015 0.1240 0.1250 0.1180 0.1194 222,803,280 -0.00(-3.94%)
Jun 25, 2015 0.1254 0.1255 0.1230 0.1243 61,331,716 -0.00(-1.01%)
Jun 24, 2015 0.1268 0.1274 0.1254 0.1255 33,326,410 -0.00(-0.93%)
Jun 23, 2015 0.1250 0.1278 0.1250 0.1267 40,595,772 +0.00(+1.41%)
Jun 22, 2015 0.1285 0.1286 0.1228 0.1250 85,682,544 -0.00(-2.67%)
Jun 19, 2015 0.1288 0.1289 0.1283 0.1284 66,402,820 -0.00(-0.30%)
Jun 18, 2015 0.1284 0.1297 0.1283 0.1288 44,096,268 +0.01(+6.14%)
Jun 17, 2015 0.1229 0.1230 0.1210 0.1213 76,648,352 -0.00(-1.19%)
Jun 16, 2015 0.1224 0.1235 0.1224 0.1228 36,010,772 +0.00(+0.37%)
Jun 15, 2015 0.1224 0.1225 0.1220 0.1223 42,670,776 -0.00(-0.08%)
Jun 12, 2015 0.1233 0.1234 0.1220 0.1224 26,587,484 -0.00(-0.74%)
Jun 11, 2015 0.1241 0.1242 0.1227 0.1233 33,328,926 -0.00(-0.59%)
Jun 10, 2015 0.1233 0.1243 0.1231 0.1241 24,748,470 +0.00(+0.97%)
Jun 09, 2015 0.1208 0.1238 0.1208 0.1229 27,623,946 +0.00(+1.97%)
Jun 08, 2015 0.1215 0.1220 0.1191 0.1205 68,758,144 -0.00(-1.20%)
Jun 05, 2015 0.1229 0.1229 0.1220 0.1220 36,698,388 -0.00(-0.82%)
Jun 04, 2015 0.1236 0.1238 0.1225 0.1230 45,825,484 -0.00(-0.52%)
Jun 03, 2015 0.1246 0.1246 0.1232 0.1236 51,744,452 -0.00(-0.73%)
Jun 02, 2015 0.1249 0.1249 0.1245 0.1245 32,203,146 -0.00(-0.29%)
Jun 01, 2015 0.1247 0.1251 0.1244 0.1249 45,288,588 +0.00(+0.22%)
May 29, 2015 0.1253 0.1254 0.1245 0.1246 37,037,164 -0.00(-0.51%)
May 28, 2015 0.1252 0.1253 0.1250 0.1253 33,268,724 +0.00(+0.07%)
May 27, 2015 0.1244 0.1254 0.1242 0.1252 46,953,344 +0.00(+0.81%)
May 26, 2015 0.1255 0.1261 0.1241 0.1242 74,986,224 -0.00(-1.59%)
May 22, 2015 0.1269 0.1262 0.1262 0.1262 17,984,042 -0.00(-0.58%)
May 21, 2015 0.1263 0.1279 0.1263 0.1269 61,922,676 +0.01(+5.31%)
May 20, 2015 0.1202 0.1208 0.1198 0.1205 48,253,768 +0.00(+0.21%)
May 19, 2015 0.1209 0.1211 0.1202 0.1202 38,283,852 -0.00(-0.57%)
May 18, 2015 0.1208 0.1210 0.1199 0.1209 45,237,632 +0.00(+0.14%)
May 15, 2015 0.1206 0.1208 0.1201 0.1208 35,489,288 +0.00(+0.21%)
May 14, 2015 0.1211 0.1214 0.1205 0.1205 42,377,240 -0.00(-0.49%)
May 13, 2015 0.1219 0.1219 0.1209 0.1211 34,304,232 -0.00(-0.42%)
May 12, 2015 0.1205 0.1216 0.1199 0.1216 48,756,204 +0.00(+1.07%)
May 11, 2015 0.1190 0.1203 0.1186 0.1203 29,811,654 +0.00(+1.22%)
May 08, 2015 0.1176 0.1189 0.1169 0.1189 28,212,322 +0.00(+1.76%)
May 07, 2015 0.1163 0.1173 0.1155 0.1168 39,530,060 +0.00(+0.44%)
May 06, 2015 0.1171 0.1171 0.1159 0.1163 39,511,936 -0.00(-0.73%)
May 05, 2015 0.1177 0.1179 0.1167 0.1172 25,211,852 -0.00(-0.44%)
May 04, 2015 0.1180 0.1181 0.1175 0.1177 32,080,626 -0.00(-0.22%)
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.