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 (%)
Sep 30, 2014 13.66 13.66 12.94 13.06 481,991 -0.51(-3.77%)
Sep 29, 2014 13.54 13.69 13.38 13.58 278,354 -0.02(-0.14%)
Sep 26, 2014 13.32 13.71 13.27 13.60 242,478 +0.32(+2.45%)
Sep 25, 2014 13.36 13.55 13.15 13.27 258,898 -0.23(-1.68%)
Sep 24, 2014 13.24 13.55 13.24 13.50 201,518 +0.22(+1.63%)
Sep 23, 2014 13.38 13.41 13.19 13.28 365,588 -0.36(-2.67%)
Sep 22, 2014 13.60 13.77 13.35 13.65 560,158 +0.16(+1.17%)
Sep 19, 2014 13.65 13.68 13.49 13.49 688,827 -0.16(-1.15%)
Sep 18, 2014 13.76 13.78 13.65 13.65 448,874 -0.11(-0.79%)
Sep 17, 2014 13.73 13.81 13.71 13.75 340,856 +0.02(+0.14%)
Sep 16, 2014 13.73 14.10 13.67 13.73 498,465 +0.00(+0.00%)
Sep 15, 2014 13.71 13.78 13.68 13.73 487,541 +0.02(+0.14%)
Sep 12, 2014 13.92 13.93 13.70 13.71 264,134 -0.21(-1.48%)
Sep 11, 2014 14.03 14.03 13.90 13.92 234,263 -0.12(-0.84%)
Sep 10, 2014 14.08 14.06 13.88 14.04 165,573 -0.02(-0.14%)
Sep 09, 2014 14.03 14.09 13.95 14.06 176,519 +0.10(+0.71%)
Sep 08, 2014 13.78 14.00 13.77 13.96 192,651 +0.19(+1.36%)
Sep 05, 2014 13.76 13.76 13.74 13.77 172,043 +0.01(+0.07%)
Sep 04, 2014 13.78 13.79 13.71 13.76 240,031 -0.05(-0.36%)
Sep 03, 2014 13.83 13.89 13.76 13.81 294,469 -0.06(-0.43%)
Sep 02, 2014 13.66 13.87 13.66 13.87 330,532 +0.23(+1.66%)
Aug 29, 2014 13.65 13.65 13.65 13.65 310,002 +0.00(+0.00%)
Aug 28, 2014 13.59 13.66 13.54 13.65 297,399 +0.01(+0.07%)
Aug 27, 2014 13.77 13.78 13.61 13.64 257,859 -0.13(-0.93%)
Aug 26, 2014 13.67 13.77 13.67 13.76 251,295 +0.09(+0.65%)
Aug 25, 2014 13.88 13.89 13.59 13.67 411,562 -0.22(-1.56%)
Aug 22, 2014 14.03 14.03 13.84 13.89 319,257 -0.25(-1.74%)
Aug 21, 2014 14.08 14.21 14.07 14.14 544,397 +0.08(+0.56%)
Aug 20, 2014 14.23 14.14 14.05 14.06 455,306 -0.08(-0.56%)
Aug 19, 2014 14.08 14.20 14.03 14.14 424,037 +0.11(+0.77%)
Aug 18, 2014 14.10 14.16 14.02 14.03 499,310 +0.03(+0.21%)
Aug 15, 2014 14.08 14.17 13.94 14.00 294,744 -0.07(-0.49%)
Aug 14, 2014 14.23 14.23 14.00 14.07 329,568 -0.14(-0.97%)
Aug 13, 2014 13.96 14.21 13.92 14.21 349,111 +0.26(+1.83%)
Aug 12, 2014 14.11 14.13 13.83 13.95 250,092 -0.16(-1.12%)
Aug 11, 2014 13.57 14.19 13.54 14.11 699,946 +0.66(+4.90%)
Aug 08, 2014 13.49 13.51 13.39 13.45 198,255 -0.04(-0.29%)
Aug 07, 2014 13.49 13.59 13.46 13.49 98,453 +0.05(+0.37%)
Aug 06, 2014 13.34 13.67 13.32 13.44 276,479 +0.10(+0.74%)
Aug 05, 2014 13.30 13.48 13.28 13.34 248,743 +0.05(+0.37%)
Aug 04, 2014 13.34 13.34 13.24 13.29 254,105 +0.11(+0.82%)
Aug 01, 2014 13.10 13.39 13.10 13.18 233,251 +0.08(+0.60%)
Jul 31, 2014 13.34 13.53 12.81 13.10 586,124 -0.42(-3.13%)
Jul 30, 2014 13.78 13.82 13.49 13.53 328,337 -0.26(-1.86%)
Jul 29, 2014 13.69 13.84 13.64 13.78 217,997 +0.22(+1.60%)
Jul 28, 2014 13.70 13.70 13.49 13.57 108,118 +0.07(+0.51%)
Jul 25, 2014 13.54 13.73 13.30 13.50 307,383 -0.01(-0.07%)
Jul 24, 2014 13.55 13.62 13.48 13.51 169,559 -0.23(-1.65%)
Jul 23, 2014 13.68 13.74 13.68 13.73 450,795 +0.05(+0.36%)
Jul 22, 2014 13.70 13.78 13.59 13.68 393,146 +0.16(+1.17%)
Jul 21, 2014 13.69 13.69 13.46 13.53 289,511 +0.09(+0.66%)
Jul 18, 2014 13.44 13.49 13.35 13.44 242,210 +0.01(+0.07%)
Jul 17, 2014 13.39 13.47 13.34 13.43 158,238 +0.09(+0.65%)
Jul 16, 2014 13.29 13.39 13.25 13.34 315,551 +0.09(+0.68%)
Jul 15, 2014 13.16 13.26 13.14 13.25 233,519 +0.11(+0.82%)
Jul 14, 2014 13.12 13.14 13.04 13.14 185,332 +0.12(+0.91%)
Jul 11, 2014 13.08 13.11 13.00 13.03 198,411 -0.03(-0.23%)
Jul 10, 2014 13.03 13.09 13.03 13.05 176,111 +0.02(+0.15%)
Jul 09, 2014 13.00 13.06 12.99 13.03 96,928 +0.04(+0.30%)
Jul 08, 2014 13.03 13.09 12.96 13.00 223,147 -0.04(-0.30%)
Jul 07, 2014 13.07 13.11 12.95 13.03 149,374 -0.04(-0.30%)
Jul 03, 2014 13.12 13.07 13.07 13.07 123,005 -0.01(-0.07%)
Jul 02, 2014 12.94 13.08 12.94 13.08 344,748 +0.14(+1.06%)
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.