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

Orchid Island Capital Inc (NY: ORC )

8.380 -0.010 (-0.12%)
Streaming Delayed Price Updated: 10:52 AM EDT, Sep 20, 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 (%)
Sep 29, 2017 0.6966 0.7003 0.6931 0.6972 11,247,062 +0.00(+0.00%)
Sep 28, 2017 0.6931 0.6979 0.6842 0.6972 10,835,364 +0.04(+6.37%)
Sep 27, 2017 0.6517 0.6568 0.6469 0.6555 15,492,920 +0.00(+0.69%)
Sep 26, 2017 0.6491 0.6536 0.6447 0.6510 13,982,631 +0.00(+0.39%)
Sep 25, 2017 0.6447 0.6491 0.6415 0.6485 10,041,965 +0.01(+0.79%)
Sep 22, 2017 0.6402 0.6459 0.6399 0.6434 10,385,918 +0.00(+0.50%)
Sep 21, 2017 0.6427 0.6453 0.6383 0.6402 11,363,764 -0.00(-0.50%)
Sep 20, 2017 0.6427 0.6459 0.6376 0.6434 11,166,994 +0.00(+0.00%)
Sep 19, 2017 0.6408 0.6440 0.6383 0.6434 14,228,206 +0.00(+0.20%)
Sep 18, 2017 0.6351 0.6427 0.6313 0.6421 19,465,704 +0.01(+1.10%)
Sep 15, 2017 0.6306 0.6364 0.6268 0.6351 58,352,244 +0.01(+0.81%)
Sep 14, 2017 0.6306 0.6332 0.6243 0.6300 13,050,233 +0.00(+0.41%)
Sep 13, 2017 0.6313 0.6313 0.6223 0.6274 9,608,010 -0.00(-0.61%)
Sep 12, 2017 0.6255 0.6345 0.6255 0.6313 10,861,150 +0.01(+0.92%)
Sep 11, 2017 0.6294 0.6166 0.6255 12,648,270 +0.01(+1.45%)
Sep 08, 2017 0.6172 0.6195 0.6147 0.6166 7,139,336 +0.00(+0.00%)
Sep 07, 2017 0.6141 0.6198 0.6121 0.6166 5,920,149 +0.00(+0.42%)
Sep 06, 2017 0.6172 0.6223 0.6134 0.6141 9,653,725 -0.00(-0.31%)
Sep 05, 2017 0.6243 0.6287 0.6153 0.6160 10,968,373 -0.01(-1.23%)
Sep 01, 2017 0.6141 0.6249 0.6134 0.6236 9,840,537 +0.01(+1.14%)
Aug 31, 2017 0.6166 0.6211 0.6121 0.6166 7,382,512 +0.00(+0.31%)
Aug 30, 2017 0.6153 0.6192 0.6109 0.6147 8,179,474 -0.00(-0.10%)
Aug 29, 2017 0.6198 0.6204 0.6102 0.6153 12,826,959 +0.03(+5.23%)
Aug 28, 2017 0.5847 0.5871 0.5812 0.5847 17,880,990 +0.00(+0.10%)
Aug 25, 2017 0.5883 0.5889 0.5812 0.5841 11,014,443 -0.00(-0.40%)
Aug 24, 2017 0.5841 0.5895 0.5800 0.5865 12,090,296 +0.00(+0.61%)
Aug 23, 2017 0.5906 0.5912 0.5806 0.5829 11,301,890 -0.01(-1.30%)
Aug 22, 2017 0.5782 0.5948 0.5782 0.5906 29,968,314 +0.01(+2.15%)
Aug 21, 2017 0.5782 0.5788 0.5741 0.5782 8,415,186 +0.00(+0.21%)
Aug 18, 2017 0.5687 0.5776 0.5669 0.5770 12,576,249 +0.01(+1.14%)
Aug 17, 2017 0.5711 0.5755 0.5699 0.5705 9,226,279 -0.00(-0.41%)
Aug 16, 2017 0.5711 0.5764 0.5699 0.5729 7,498,695 +0.00(+0.10%)
Aug 15, 2017 0.5717 0.5746 0.5664 0.5723 9,945,528 +0.00(+0.10%)
Aug 14, 2017 0.5687 0.5776 0.5664 0.5717 15,543,588 +0.00(+0.73%)
Aug 11, 2017 0.5622 0.5705 0.5622 0.5675 10,408,373 +0.00(+0.10%)
Aug 10, 2017 0.5675 0.5705 0.5631 0.5669 8,687,120 -0.00(-0.21%)
Aug 09, 2017 0.5658 0.5696 0.5646 0.5681 6,311,199 +0.00(+0.21%)
Aug 08, 2017 0.5604 0.5681 0.5604 0.5669 8,493,525 +0.00(+0.84%)
Aug 07, 2017 0.5628 0.5652 0.5581 0.5622 8,738,941 +0.00(+0.32%)
Aug 04, 2017 0.5616 0.5652 0.5563 0.5604 11,333,101 -0.00(-0.11%)
Aug 03, 2017 0.5669 0.5696 0.5598 0.5610 18,351,380 -0.01(-1.35%)
Aug 02, 2017 0.5658 0.5711 0.5646 0.5687 14,553,401 +0.00(+0.31%)
Aug 01, 2017 0.5569 0.5699 0.5438 0.5669 37,786,476 +0.00(+0.42%)
Jul 31, 2017 0.5569 0.5675 0.5539 0.5646 15,212,609 +0.01(+1.28%)
Jul 28, 2017 0.5640 0.5652 0.5551 0.5575 24,010,984 -0.01(-1.47%)
Jul 27, 2017 0.5717 0.5723 0.5604 0.5658 18,550,898 +0.03(+5.52%)
Jul 26, 2017 0.5334 0.5367 0.5328 0.5361 19,389,302 +0.00(+0.62%)
Jul 25, 2017 0.5356 0.5378 0.5301 0.5328 16,300,410 -0.00(-0.51%)
Jul 24, 2017 0.5405 0.5416 0.5356 0.5356 15,491,957 -0.00(-0.92%)
Jul 21, 2017 0.5394 0.5411 0.5339 0.5405 14,336,672 +0.00(+0.20%)
Jul 20, 2017 0.5394 0.5422 0.5364 0.5394 16,040,922 +0.00(+0.00%)
Jul 19, 2017 0.5389 0.5411 0.5334 0.5394 14,919,406 +0.00(+0.41%)
Jul 18, 2017 0.5504 0.5510 0.5342 0.5372 31,265,954 -0.01(-2.50%)
Jul 17, 2017 0.5499 0.5573 0.5493 0.5510 15,816,568 +0.00(+0.50%)
Jul 14, 2017 0.5460 0.5526 0.5455 0.5482 20,423,072 +0.00(+0.61%)
Jul 13, 2017 0.5625 0.5631 0.5416 0.5449 43,741,252 -0.02(-3.22%)
Jul 12, 2017 0.5587 0.5645 0.5587 0.5631 11,545,567 +0.00(+0.79%)
Jul 11, 2017 0.5559 0.5598 0.5521 0.5587 10,794,798 +0.00(+0.89%)
Jul 10, 2017 0.5526 0.5603 0.5510 0.5537 14,000,804 +0.00(+0.00%)
Jul 07, 2017 0.5515 0.5554 0.5471 0.5537 10,820,676 +0.00(+0.50%)
Jul 06, 2017 0.5526 0.5548 0.5491 0.5510 6,951,428 -0.00(-0.30%)
Jul 05, 2017 0.5521 0.5587 0.5510 0.5526 13,494,957 +0.00(+0.00%)
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.