Skip to main content

Orchid Island Capital Inc (NY: ORC )

8.460 -0.050 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 10.95 11.15 10.81 11.02 596,564 -0.10(-0.92%)
Jul 28, 2022 10.71 11.19 10.64 11.12 816,068 +0.32(+3.01%)
Jul 27, 2022 10.52 10.83 10.49 10.79 1,147,227 +0.30(+2.89%)
Jul 26, 2022 10.39 10.51 10.32 10.49 660,278 +0.00(+0.00%)
Jul 25, 2022 10.35 10.56 10.22 10.49 715,950 +0.13(+1.30%)
Jul 22, 2022 10.42 10.42 10.19 10.35 446,470 -0.03(-0.32%)
Jul 21, 2022 10.15 10.39 10.09 10.39 941,207 +0.24(+2.33%)
Jul 20, 2022 10.05 10.19 9.950 10.15 588,396 +0.17(+1.69%)
Jul 19, 2022 9.748 10.09 9.748 9.984 873,322 +0.27(+2.78%)
Jul 18, 2022 9.916 9.916 9.512 9.714 566,481 -0.10(-1.03%)
Jul 15, 2022 9.714 9.866 9.343 9.815 864,055 +0.27(+2.83%)
Jul 14, 2022 9.714 9.748 9.444 9.545 542,596 -0.30(-3.08%)
Jul 13, 2022 9.579 9.883 9.495 9.849 669,317 +0.17(+1.74%)
Jul 12, 2022 9.579 9.781 9.448 9.680 440,010 +0.17(+1.77%)
Jul 11, 2022 9.579 9.613 9.444 9.512 532,490 -0.17(-1.74%)
Jul 08, 2022 9.916 9.916 9.545 9.680 847,670 -0.20(-2.05%)
Jul 07, 2022 9.849 9.984 9.815 9.883 631,847 +0.13(+1.38%)
Jul 06, 2022 9.950 10.05 9.714 9.748 566,364 -0.17(-1.70%)
Jul 05, 2022 9.781 9.950 9.579 9.916 680,369 +0.03(+0.34%)
Jul 01, 2022 9.545 9.883 9.512 9.883 889,945 +0.27(+2.81%)
Jun 30, 2022 9.309 9.680 9.275 9.613 628,994 +0.17(+1.79%)
Jun 29, 2022 9.613 9.646 9.377 9.444 602,980 -0.22(-2.27%)
Jun 28, 2022 9.863 9.962 9.630 9.663 977,613 -0.07(-0.68%)
Jun 27, 2022 9.829 9.962 9.630 9.730 998,571 +0.07(+0.69%)
Jun 24, 2022 9.564 9.995 9.531 9.663 2,503,562 +0.20(+2.11%)
Jun 23, 2022 9.198 9.564 9.198 9.464 879,871 +0.20(+2.15%)
Jun 22, 2022 8.999 9.364 8.966 9.265 972,374 +0.20(+2.20%)
Jun 21, 2022 8.933 9.232 8.850 9.066 1,314,146 +0.33(+3.80%)
Jun 17, 2022 8.269 8.800 8.103 8.734 1,317,880 +0.50(+6.05%)
Jun 16, 2022 8.767 8.833 8.235 8.235 1,585,917 -0.60(-6.77%)
Jun 15, 2022 9.099 9.149 8.501 8.833 1,584,174 -0.17(-1.85%)
Jun 14, 2022 9.364 9.365 8.966 8.999 818,674 -0.20(-2.17%)
Jun 13, 2022 10.10 10.10 9.198 9.198 1,277,691 -1.03(-10.07%)
Jun 10, 2022 10.43 10.43 10.13 10.23 621,342 -0.23(-2.22%)
Jun 09, 2022 10.53 10.59 10.39 10.46 643,445 +0.03(+0.32%)
Jun 08, 2022 10.53 10.63 10.39 10.43 549,814 -0.17(-1.57%)
Jun 07, 2022 10.46 10.59 10.39 10.59 526,703 +0.10(+0.95%)
Jun 06, 2022 10.43 10.56 10.39 10.49 496,770 +0.03(+0.32%)
Jun 03, 2022 10.49 10.49 10.36 10.46 306,986 +0.00(+0.00%)
Jun 02, 2022 10.36 10.46 10.26 10.46 390,384 +0.07(+0.64%)
Jun 01, 2022 10.39 10.51 10.16 10.39 677,511 +0.03(+0.32%)
May 31, 2022 10.16 10.39 10.05 10.36 815,769 +0.23(+2.30%)
May 27, 2022 10.49 10.68 10.13 10.13 1,070,600 -0.25(-2.40%)
May 26, 2022 10.21 10.41 10.15 10.38 1,126,260 +0.20(+1.93%)
May 25, 2022 10.08 10.28 10.02 10.18 737,551 +0.10(+0.97%)
May 24, 2022 9.854 10.12 9.788 10.08 836,722 +0.20(+1.99%)
May 23, 2022 9.657 9.905 9.592 9.886 962,634 +0.26(+2.72%)
May 20, 2022 9.657 9.690 9.428 9.624 755,152 +0.07(+0.68%)
May 19, 2022 9.559 9.755 9.526 9.559 740,584 -0.10(-1.02%)
May 18, 2022 9.690 9.755 9.592 9.657 511,175 -0.03(-0.34%)
May 17, 2022 9.788 9.821 9.608 9.690 682,208 +0.00(+0.00%)
May 16, 2022 9.657 9.854 9.624 9.690 833,421 +0.03(+0.34%)
May 13, 2022 9.493 9.690 9.400 9.657 1,090,476 +0.29(+3.15%)
May 12, 2022 9.199 9.428 9.101 9.362 1,152,305 -0.03(-0.35%)
May 11, 2022 9.493 9.624 9.330 9.395 918,078 -0.16(-1.71%)
May 10, 2022 9.657 9.821 9.346 9.559 959,933 -0.03(-0.34%)
May 09, 2022 9.657 9.788 9.559 9.592 887,246 -0.26(-2.66%)
May 06, 2022 9.723 9.952 9.626 9.854 724,513 +0.07(+0.67%)
May 05, 2022 9.854 9.870 9.624 9.788 681,038 -0.10(-0.99%)
May 04, 2022 9.723 9.886 9.575 9.886 730,905 +0.16(+1.68%)
May 03, 2022 9.526 9.755 9.526 9.723 1,008,221 +0.16(+1.71%)
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.