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

Orchid Island Capital Inc (NY: ORC )

8.500 +0.100 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2024 8.292 8.316 8.183 8.213 1,206,469 -0.11(-1.30%)
Apr 29, 2024 8.479 8.558 8.321 8.321 1,621,577 -0.16(-1.86%)
Apr 26, 2024 8.294 8.527 8.139 8.479 2,186,001 +0.32(+3.93%)
Apr 25, 2024 8.314 8.338 8.129 8.158 1,133,771 -0.23(-2.78%)
Apr 24, 2024 8.362 8.401 8.294 8.391 726,448 +0.01(+0.12%)
Apr 23, 2024 8.119 8.391 8.056 8.382 1,174,793 +0.30(+3.73%)
Apr 22, 2024 8.070 8.129 8.002 8.080 984,999 +0.05(+0.61%)
Apr 19, 2024 7.895 8.066 7.895 8.032 1,216,202 +0.12(+1.47%)
Apr 18, 2024 7.954 8.041 7.905 7.915 845,189 -0.02(-0.25%)
Apr 17, 2024 7.934 7.983 7.866 7.934 589,978 +0.06(+0.74%)
Apr 16, 2024 7.905 7.915 7.721 7.876 1,413,199 -0.01(-0.12%)
Apr 15, 2024 8.197 8.255 7.827 7.886 1,343,095 -0.27(-3.34%)
Apr 12, 2024 8.158 8.304 8.119 8.158 798,396 -0.08(-0.94%)
Apr 11, 2024 8.129 8.246 8.056 8.236 1,557,011 +0.19(+2.42%)
Apr 10, 2024 8.294 8.294 7.973 8.041 2,046,075 -0.40(-4.72%)
Apr 09, 2024 8.440 8.479 8.352 8.440 789,645 +0.03(+0.35%)
Apr 08, 2024 8.508 8.566 8.375 8.411 788,843 -0.05(-0.57%)
Apr 05, 2024 8.421 8.518 8.339 8.459 636,656 +0.03(+0.35%)
Apr 04, 2024 8.557 8.635 8.421 8.430 759,024 -0.05(-0.57%)
Apr 03, 2024 8.479 8.508 8.402 8.479 743,151 -0.02(-0.23%)
Apr 02, 2024 8.566 8.654 8.479 8.498 1,212,054 -0.16(-1.80%)
Apr 01, 2024 8.703 8.703 8.600 8.654 962,880 -0.03(-0.34%)
Mar 28, 2024 8.615 8.717 8.576 8.683 1,482,234 +0.09(+1.02%)
Mar 27, 2024 8.518 8.605 8.498 8.596 1,315,128 +0.18(+2.20%)
Mar 26, 2024 8.708 8.708 8.392 8.411 1,900,436 -0.22(-2.56%)
Mar 25, 2024 8.631 8.708 8.612 8.631 2,603,650 +0.05(+0.56%)
Mar 22, 2024 8.593 8.670 8.564 8.583 1,100,467 +0.02(+0.22%)
Mar 21, 2024 8.535 8.651 8.507 8.564 1,312,352 +0.03(+0.34%)
Mar 20, 2024 8.420 8.646 8.325 8.535 2,375,002 +0.12(+1.48%)
Mar 19, 2024 8.248 8.420 8.248 8.411 834,765 +0.12(+1.50%)
Mar 18, 2024 8.277 8.339 8.224 8.286 742,648 +0.02(+0.23%)
Mar 15, 2024 8.219 8.353 8.171 8.267 1,303,733 +0.06(+0.70%)
Mar 14, 2024 8.430 8.468 8.200 8.209 891,948 -0.26(-3.06%)
Mar 13, 2024 8.382 8.507 8.334 8.468 926,863 +0.10(+1.15%)
Mar 12, 2024 8.296 8.377 8.248 8.372 689,924 +0.06(+0.69%)
Mar 11, 2024 8.238 8.353 8.224 8.315 605,530 +0.05(+0.58%)
Mar 08, 2024 8.248 8.420 8.209 8.267 1,027,307 +0.06(+0.70%)
Mar 07, 2024 8.209 8.257 8.161 8.209 589,603 +0.06(+0.71%)
Mar 06, 2024 8.152 8.219 8.114 8.152 872,623 +0.08(+0.95%)
Mar 05, 2024 8.114 8.176 8.056 8.075 877,480 -0.10(-1.17%)
Mar 04, 2024 8.315 8.344 8.161 8.171 1,175,780 -0.13(-1.62%)
Mar 01, 2024 8.229 8.315 8.190 8.305 918,656 +0.06(+0.70%)
Feb 29, 2024 8.152 8.277 8.114 8.248 1,174,531 +0.19(+2.38%)
Feb 28, 2024 8.027 8.113 7.950 8.056 1,068,569 -0.01(-0.12%)
Feb 27, 2024 8.066 8.094 7.999 8.066 1,195,182 +0.01(+0.12%)
Feb 26, 2024 8.103 8.151 7.980 8.056 1,037,695 -0.03(-0.35%)
Feb 23, 2024 8.009 8.132 7.928 8.084 1,024,567 +0.05(+0.59%)
Feb 22, 2024 7.943 8.075 7.858 8.037 1,000,787 +0.12(+1.55%)
Feb 21, 2024 7.858 7.914 7.787 7.914 629,242 +0.07(+0.84%)
Feb 20, 2024 7.839 7.924 7.776 7.848 805,389 -0.06(-0.72%)
Feb 16, 2024 7.829 8.037 7.763 7.905 1,093,653 -0.06(-0.71%)
Feb 15, 2024 7.697 7.971 7.650 7.962 1,443,823 +0.38(+4.99%)
Feb 14, 2024 7.517 7.593 7.479 7.583 706,608 +0.11(+1.52%)
Feb 13, 2024 7.621 7.631 7.460 7.470 1,472,101 -0.35(-4.47%)
Feb 12, 2024 7.782 7.856 7.725 7.820 898,150 +0.03(+0.36%)
Feb 09, 2024 7.593 7.791 7.545 7.791 1,039,339 +0.24(+3.13%)
Feb 08, 2024 7.583 7.626 7.460 7.555 1,211,727 +0.01(+0.13%)
Feb 07, 2024 7.801 7.820 7.545 7.545 1,672,351 -0.26(-3.27%)
Feb 06, 2024 7.763 7.900 7.720 7.801 976,152 +0.01(+0.12%)
Feb 05, 2024 7.980 7.990 7.645 7.791 1,449,862 -0.32(-3.96%)
Feb 02, 2024 7.839 8.160 7.668 8.113 4,038,860 +0.29(+3.75%)
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.