Skip to main content

Orchid Island Capital Inc (NY: ORC )

8.340 +0.060 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 14.52 14.52 14.52 0 -0.05(-0.38%)
Aug 30, 2018 14.61 14.68 14.44 14.57 357,584 +0.04(+0.25%)
Aug 29, 2018 14.41 14.57 14.41 14.54 368,076 +0.07(+0.50%)
Aug 28, 2018 14.41 14.48 14.36 14.46 202,478 +0.07(+0.50%)
Aug 27, 2018 14.43 14.52 14.39 14.39 318,717 -0.02(-0.13%)
Aug 24, 2018 14.35 14.44 14.24 14.41 308,873 +0.09(+0.63%)
Aug 23, 2018 14.28 14.39 14.23 14.32 235,682 +0.05(+0.38%)
Aug 22, 2018 14.35 14.43 14.23 14.26 369,052 -0.07(-0.51%)
Aug 21, 2018 14.16 14.39 14.14 14.34 372,009 +0.18(+1.28%)
Aug 20, 2018 14.12 14.28 14.05 14.16 441,077 +0.04(+0.26%)
Aug 17, 2018 14.03 14.25 14.03 14.12 404,722 +0.09(+0.65%)
Aug 16, 2018 14.32 14.46 13.99 14.03 1,041,194 -0.60(-4.08%)
Aug 15, 2018 14.64 14.73 14.61 14.63 299,795 +0.00(+0.00%)
Aug 14, 2018 14.63 14.72 14.56 14.63 221,036 +0.04(+0.25%)
Aug 13, 2018 14.48 14.63 14.41 14.59 244,615 +0.14(+1.00%)
Aug 10, 2018 14.52 14.54 14.40 14.44 241,363 -0.07(-0.50%)
Aug 09, 2018 14.44 14.55 14.41 14.52 216,134 +0.11(+0.75%)
Aug 08, 2018 14.39 14.43 14.28 14.41 250,552 +0.05(+0.38%)
Aug 07, 2018 14.48 14.48 14.30 14.35 249,571 -0.13(-0.87%)
Aug 06, 2018 14.48 14.50 14.39 14.48 217,475 -0.05(-0.37%)
Aug 03, 2018 14.61 14.64 14.41 14.54 267,052 -0.07(-0.50%)
Aug 02, 2018 14.54 14.70 14.54 14.61 360,019 +0.00(+0.00%)
Aug 01, 2018 14.66 14.66 14.34 14.61 485,927 -0.11(-0.74%)
Jul 31, 2018 14.59 14.82 14.53 14.72 405,241 +0.07(+0.50%)
Jul 30, 2018 14.44 14.73 14.39 14.64 476,856 +0.11(+0.75%)
Jul 27, 2018 14.48 14.55 13.59 14.54 1,282,522 -0.20(-1.34%)
Jul 26, 2018 14.84 14.95 14.61 14.73 641,143 -0.11(-0.72%)
Jul 25, 2018 14.62 14.91 14.62 14.84 507,681 +0.23(+1.59%)
Jul 24, 2018 14.55 14.66 14.48 14.61 539,040 +0.11(+0.74%)
Jul 23, 2018 14.61 14.36 14.50 441,589 +0.11(+0.75%)
Jul 20, 2018 14.52 14.59 14.37 14.39 416,575 -0.14(-0.99%)
Jul 19, 2018 14.32 14.58 14.25 14.54 424,165 +0.25(+1.75%)
Jul 18, 2018 14.36 14.41 14.22 14.28 244,834 -0.07(-0.50%)
Jul 17, 2018 14.21 14.45 14.21 14.36 555,616 +0.14(+1.01%)
Jul 16, 2018 13.93 14.21 13.91 14.21 428,876 +0.29(+2.06%)
Jul 13, 2018 13.91 13.96 13.86 13.93 195,088 +0.02(+0.13%)
Jul 12, 2018 13.96 13.96 13.82 13.91 172,920 -0.02(-0.13%)
Jul 11, 2018 13.78 13.96 13.64 13.93 268,149 +0.11(+0.78%)
Jul 10, 2018 13.80 13.90 13.66 13.82 397,932 +0.04(+0.26%)
Jul 09, 2018 13.86 13.87 13.73 13.78 180,726 -0.05(-0.39%)
Jul 06, 2018 13.75 14.00 13.75 13.84 313,061 +0.11(+0.78%)
Jul 05, 2018 13.75 13.82 13.67 13.73 259,493 +0.02(+0.13%)
Jul 03, 2018 13.71 13.71 13.71 0 +0.25(+1.86%)
Jul 02, 2018 13.34 13.48 13.34 13.46 268,140 +0.00(+0.00%)
Jun 29, 2018 13.41 13.53 13.34 13.46 317,326 +0.04(+0.27%)
Jun 28, 2018 13.48 13.48 13.28 13.43 218,864 +0.04(+0.27%)
Jun 27, 2018 13.71 13.72 13.39 13.39 368,605 -0.30(-2.20%)
Jun 26, 2018 13.69 13.76 13.51 13.69 410,405 +0.04(+0.26%)
Jun 25, 2018 13.80 13.88 13.64 13.65 364,949 -0.09(-0.64%)
Jun 22, 2018 13.62 13.82 13.58 13.74 663,223 +0.14(+1.04%)
Jun 21, 2018 13.58 13.64 13.48 13.60 372,595 +0.07(+0.52%)
Jun 20, 2018 13.20 13.57 13.14 13.53 722,389 +0.34(+2.55%)
Jun 19, 2018 13.23 13.27 13.18 13.20 305,973 -0.05(-0.40%)
Jun 18, 2018 13.05 13.27 13.05 13.25 261,355 +0.19(+1.49%)
Jun 15, 2018 13.18 13.12 13.05 489,937 -0.07(-0.54%)
Jun 14, 2018 13.04 13.23 13.00 13.12 339,652 +0.11(+0.82%)
Jun 13, 2018 13.09 13.12 12.95 13.02 256,226 -0.07(-0.54%)
Jun 12, 2018 13.05 13.12 13.00 13.09 208,627 +0.04(+0.27%)
Jun 11, 2018 13.09 13.09 12.97 13.05 271,036 +0.00(+0.00%)
Jun 08, 2018 12.98 13.09 12.98 13.05 176,871 +0.07(+0.54%)
Jun 07, 2018 12.93 13.08 12.91 12.98 196,761 +0.09(+0.69%)
Jun 06, 2018 12.88 12.89 276,787 -0.12(-0.95%)
Jun 05, 2018 13.14 13.14 13.00 13.02 184,963 -0.12(-0.94%)
Jun 04, 2018 12.98 13.14 12.93 13.14 479,793 +0.19(+1.50%)
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.