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

Orchid Island Capital Inc (NY: ORC )

8.350 -0.040 (-0.48%)
Official Closing Price Updated: 7:00 PM 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 (%)
May 31, 2017 0.5134 0.5170 0.5103 0.5144 25,512,588 +0.00(+0.20%)
May 30, 2017 0.5196 0.5207 0.5129 0.5134 14,708,698 -0.00(-0.69%)
May 26, 2017 0.5221 0.5242 0.5149 0.5170 21,990,940 +0.02(+4.77%)
May 25, 2017 0.4987 0.4999 0.4925 0.4934 29,693,036 -0.00(-0.86%)
May 24, 2017 0.5016 0.5020 0.4968 0.4977 22,043,792 +0.00(+0.29%)
May 23, 2017 0.4920 0.4968 0.4911 0.4963 24,439,202 +0.01(+1.36%)
May 22, 2017 0.4925 0.4939 0.4887 0.4896 26,305,256 -0.00(-0.39%)
May 19, 2017 0.4930 0.4949 0.4906 0.4915 18,318,704 -0.00(-0.10%)
May 18, 2017 0.4892 0.4934 0.4892 0.4920 15,545,566 +0.00(+0.10%)
May 17, 2017 0.4949 0.4949 0.4892 0.4915 13,014,746 -0.00(-0.58%)
May 16, 2017 0.4973 0.4973 0.4939 0.4944 11,877,579 -0.00(-0.38%)
May 15, 2017 0.4958 0.4973 0.4958 0.4963 16,761,711 +0.00(+0.10%)
May 12, 2017 0.4982 0.4987 0.4939 0.4958 10,073,468 -0.00(-0.48%)
May 11, 2017 0.5020 0.5030 0.4963 0.4982 13,431,472 +0.00(+0.19%)
May 10, 2017 0.4915 0.4992 0.4911 0.4973 13,624,024 +0.00(+0.77%)
May 09, 2017 0.5020 0.5049 0.4906 0.4934 15,566,101 -0.01(-1.90%)
May 08, 2017 0.5054 0.5078 0.4982 0.5030 12,016,320 -0.00(-0.19%)
May 05, 2017 0.4996 0.5082 0.4977 0.5039 16,810,996 +0.01(+1.44%)
May 04, 2017 0.5116 0.5130 0.4939 0.4968 22,468,984 -0.02(-2.98%)
May 03, 2017 0.5121 0.5154 0.5068 0.5121 11,803,777 +0.00(+0.00%)
May 02, 2017 0.5202 0.5216 0.5097 0.5121 15,710,793 -0.01(-1.56%)
May 01, 2017 0.5049 0.5235 0.5011 0.5202 13,920,595 +0.01(+2.83%)
Apr 28, 2017 0.4939 0.5183 0.4682 0.5059 57,132,632 -0.02(-3.02%)
Apr 27, 2017 0.5249 0.5259 0.5192 0.5216 17,398,356 -0.00(-0.82%)
Apr 26, 2017 0.5235 0.5292 0.5192 0.5259 20,606,974 +0.03(+5.86%)
Apr 25, 2017 0.4977 0.4883 0.4968 21,409,724 +0.01(+1.46%)
Apr 24, 2017 0.4896 0.4941 0.4840 0.4896 23,200,432 +0.01(+1.20%)
Apr 21, 2017 0.4816 0.4847 0.4789 0.4838 13,802,706 +0.00(+0.46%)
Apr 20, 2017 0.4811 0.4883 0.4789 0.4816 18,873,812 +0.00(+0.56%)
Apr 19, 2017 0.4758 0.4852 0.4740 0.4789 17,002,640 +0.00(+0.66%)
Apr 18, 2017 0.4753 0.4767 0.4704 0.4758 15,148,331 +0.00(+0.19%)
Apr 17, 2017 0.4700 0.4751 0.4664 0.4749 17,941,202 +0.01(+1.53%)
Apr 13, 2017 0.4583 0.4686 0.4561 0.4677 20,264,322 +0.01(+2.05%)
Apr 12, 2017 0.4588 0.4597 0.4521 0.4583 10,404,674 -0.00(-0.19%)
Apr 11, 2017 0.4525 0.4601 0.4510 0.4592 16,307,509 +0.01(+1.88%)
Apr 10, 2017 0.4494 0.4523 0.4480 0.4507 21,936,882 +0.00(+0.30%)
Apr 07, 2017 0.4494 0.4527 0.4476 0.4494 9,459,181 -0.00(-0.49%)
Apr 06, 2017 0.4480 0.4516 0.4427 0.4516 17,244,772 +0.00(+0.60%)
Apr 05, 2017 0.4534 0.4539 0.4472 0.4489 14,804,824 -0.00(-0.79%)
Apr 04, 2017 0.4521 0.4534 0.4487 0.4525 18,213,546 +0.00(+0.50%)
Apr 03, 2017 0.4467 0.4521 0.4458 0.4503 14,572,957 +0.00(+0.80%)
Mar 31, 2017 0.4472 0.4485 0.4431 0.4467 15,402,808 +0.00(+0.20%)
Mar 30, 2017 0.4467 0.4496 0.4454 0.4458 14,899,691 -0.00(-0.40%)
Mar 29, 2017 0.4463 0.4507 0.4436 0.4476 18,579,798 +0.03(+6.49%)
Mar 28, 2017 0.4203 0.4220 0.4187 0.4203 20,913,078 +0.00(+0.00%)
Mar 27, 2017 0.4212 0.4220 0.4182 0.4203 18,511,152 +0.00(+0.10%)
Mar 24, 2017 0.4203 0.4232 0.4195 0.4199 24,019,440 -0.00(-0.10%)
Mar 23, 2017 0.4203 0.4241 0.4189 0.4203 15,493,747 +0.00(+0.20%)
Mar 22, 2017 0.4207 0.4224 0.4162 0.4195 12,491,839 -0.00(-0.30%)
Mar 21, 2017 0.4224 0.4232 0.4170 0.4207 20,405,366 +0.00(+0.00%)
Mar 20, 2017 0.4199 0.4224 0.4128 0.4207 29,640,734 +0.00(+0.70%)
Mar 17, 2017 0.4099 0.4182 0.4099 0.4178 46,334,400 +0.01(+2.03%)
Mar 16, 2017 0.4045 0.4111 0.4020 0.4095 20,269,650 +0.01(+2.07%)
Mar 15, 2017 0.3929 0.4028 0.3920 0.4012 14,577,229 +0.01(+2.12%)
Mar 14, 2017 0.3954 0.3976 0.3912 0.3929 14,971,066 -0.00(-1.15%)
Mar 13, 2017 0.4060 0.3962 0.3974 21,719,974 -0.00(-0.73%)
Mar 10, 2017 0.3891 0.4016 0.3891 0.4003 21,491,962 +0.01(+3.33%)
Mar 09, 2017 0.3870 0.3924 0.3841 0.3874 27,970,208 +0.00(+0.87%)
Mar 08, 2017 0.3987 0.4012 0.3841 0.3841 31,117,394 -0.01(-2.84%)
Mar 07, 2017 0.4012 0.4037 0.3922 0.3954 23,810,146 -0.00(-0.94%)
Mar 06, 2017 0.3929 0.4012 0.3912 0.3991 22,135,510 +0.01(+1.59%)
Mar 03, 2017 0.3937 0.3989 0.3908 0.3929 28,372,984 +0.00(+0.21%)
Mar 02, 2017 0.4053 0.4053 0.3899 0.3920 38,741,732 -0.01(-2.99%)
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.