Skip to main content

Orchid Island Capital Inc (NY: ORC )

7.570 -0.170 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 0.0236 0.0243 0.0234 0.0234 3,854,041 -0.00(-0.10%)
Aug 29, 2013 0.0236 0.0238 0.0234 0.0234 11,638,191 -0.00(-1.58%)
Aug 28, 2013 0.0241 0.0242 0.0234 0.0238 4,210,830 -0.00(-2.00%)
Aug 27, 2013 0.0248 0.0248 0.0243 0.0243 884,727 +0.00(+0.00%)
Aug 26, 2013 0.0241 0.0248 0.0241 0.0243 7,318,241 +0.00(+1.85%)
Aug 23, 2013 0.0235 0.0243 0.0235 0.0239 7,815,843 +0.00(+1.79%)
Aug 22, 2013 0.0236 0.0237 0.0234 0.0234 11,721,954 +0.00(+5.84%)
Aug 21, 2013 0.0226 0.0232 0.0221 0.0221 9,046,694 -0.00(-1.84%)
Aug 20, 2013 0.0234 0.0235 0.0221 0.0226 12,818,083 -0.00(-2.24%)
Aug 19, 2013 0.0232 0.0248 0.0227 0.0231 12,281,660 -0.00(-0.45%)
Aug 16, 2013 0.0236 0.0237 0.0231 0.0232 10,337,491 +0.00(+0.01%)
Aug 15, 2013 0.0231 0.0234 0.0230 0.0232 1,782,759 +0.00(+0.35%)
Aug 14, 2013 0.0231 0.0233 0.0228 0.0231 3,826,964 -0.00(-0.09%)
Aug 13, 2013 0.0229 0.0234 0.0227 0.0231 3,529,757 +0.00(+0.90%)
Aug 12, 2013 0.0238 0.0238 0.0227 0.0229 12,387,978 -0.00(-2.47%)
Aug 09, 2013 0.0244 0.0244 0.0231 0.0235 2,413,901 +0.00(+1.70%)
Aug 08, 2013 0.0231 0.0234 0.0231 0.0231 2,078,033 +0.00(+0.09%)
Aug 07, 2013 0.0238 0.0239 0.0231 0.0231 3,097,719 -0.00(-2.19%)
Aug 06, 2013 0.0242 0.0242 0.0231 0.0236 1,932,571 +0.00(+0.71%)
Aug 05, 2013 0.0232 0.0234 0.0232 0.0234 2,981,253 +0.00(+0.80%)
Aug 02, 2013 0.0231 0.0235 0.0231 0.0232 3,247,531 +0.00(+0.45%)
Aug 01, 2013 0.0232 0.0238 0.0231 0.0231 2,780,698 -0.00(-1.50%)
Jul 31, 2013 0.0243 0.0243 0.0228 0.0235 11,414,202 -0.00(-3.24%)
Jul 30, 2013 0.0243 0.0243 0.0239 0.0243 676,569 +0.00(+0.34%)
Jul 29, 2013 0.0239 0.0242 0.0239 0.0242 4,582,788 +0.00(+1.04%)
Jul 26, 2013 0.0243 0.0244 0.0238 0.0239 17,204,184 -0.00(-1.53%)
Jul 25, 2013 0.0244 0.0245 0.0243 0.0243 1,063,179 +0.00(+0.34%)
Jul 24, 2013 0.0256 0.0256 0.0241 0.0242 9,208,104 -0.00(-4.64%)
Jul 23, 2013 0.0256 0.0258 0.0254 0.0254 4,588,587 -0.00(-0.89%)
Jul 22, 2013 0.0259 0.0259 0.0252 0.0256 18,144,130 +0.00(+0.08%)
Jul 19, 2013 0.0260 0.0261 0.0253 0.0256 5,148,207 -0.00(-0.56%)
Jul 18, 2013 0.0252 0.0268 0.0252 0.0258 10,392,100 +0.00(+1.63%)
Jul 17, 2013 0.0259 0.0265 0.0253 0.0253 5,311,066 -0.00(-1.37%)
Jul 16, 2013 0.0261 0.0266 0.0257 0.0257 11,050,788 -0.00(-0.80%)
Jul 15, 2013 0.0249 0.0262 0.0244 0.0259 5,881,801 +0.00(+4.51%)
Jul 12, 2013 0.0243 0.0253 0.0243 0.0248 5,351,177 +0.00(+2.31%)
Jul 11, 2013 0.0228 0.0243 0.0226 0.0242 10,037,384 +0.00(+7.43%)
Jul 10, 2013 0.0217 0.0226 0.0217 0.0226 14,183,786 +0.00(+5.31%)
Jul 09, 2013 0.0224 0.0224 0.0214 0.0214 9,366,615 -0.00(-4.34%)
Jul 08, 2013 0.0232 0.0232 0.0223 0.0224 8,241,577 -0.00(-3.31%)
Jul 05, 2013 0.0235 0.0235 0.0231 0.0232 3,068,723 -0.00(-0.97%)
Jul 03, 2013 0.0233 0.0234 0.0233 0.0234 993,589 +0.00(+0.18%)
Jul 02, 2013 0.0233 0.0239 0.0232 0.0233 6,593,165 +0.00(+0.71%)
Jul 01, 2013 0.0235 0.0239 0.0232 0.0232 5,122,594 -0.00(-0.80%)
Jun 28, 2013 0.0235 0.0236 0.0234 0.0234 6,644,391 -0.00(-1.05%)
Jun 26, 2013 0.0230 0.0237 0.0230 0.0236 4,107,740 +0.00(+2.61%)
Jun 25, 2013 0.0232 0.0242 0.0221 0.0230 8,760,119 -0.00(-0.56%)
Jun 24, 2013 0.0244 0.0244 0.0219 0.0231 25,018,556 -0.00(-5.55%)
Jun 21, 2013 0.0239 0.0245 0.0236 0.0245 17,304,218 +0.00(+1.63%)
Jun 20, 2013 0.0250 0.0250 0.0238 0.0241 14,598,426 -0.00(-4.08%)
Jun 19, 2013 0.0251 0.0252 0.0250 0.0251 5,106,646 +0.00(+0.54%)
Jun 18, 2013 0.0260 0.0260 0.0250 0.0250 10,201,694 -0.00(-3.21%)
Jun 17, 2013 0.0257 0.0262 0.0257 0.0258 7,565,008 +0.00(+1.55%)
Jun 14, 2013 0.0261 0.0261 0.0253 0.0254 9,365,165 -0.00(-2.38%)
Jun 13, 2013 0.0256 0.0261 0.0256 0.0261 3,243,181 +0.00(+1.61%)
Jun 12, 2013 0.0261 0.0262 0.0255 0.0256 4,591,004 -0.00(-0.96%)
Jun 11, 2013 0.0257 0.0259 0.0256 0.0259 4,571,673 +0.00(+0.64%)
Jun 10, 2013 0.0255 0.0257 0.0254 0.0257 3,015,081 +0.00(+1.39%)
Jun 07, 2013 0.0255 0.0255 0.0254 0.0254 2,290,186 -0.00(-0.32%)
Jun 06, 2013 0.0245 0.0254 0.0244 0.0254 5,369,058 +0.00(+4.23%)
Jun 05, 2013 0.0247 0.0247 0.0242 0.0244 1,618,933 -0.00(-0.08%)
Jun 04, 2013 0.0249 0.0252 0.0243 0.0244 6,122,949 -0.00(-2.56%)
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.