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

Orchid Island Capital Inc (NY: ORC )

8.470 +0.100 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2020 9.888 9.936 9.285 9.502 689,665 -0.36(-3.67%)
Apr 29, 2020 9.816 10.42 9.664 9.864 828,023 +0.18(+1.87%)
Apr 28, 2020 9.421 9.945 9.065 9.683 1,001,932 +0.62(+6.82%)
Apr 27, 2020 9.041 9.279 8.708 9.065 700,696 +0.24(+2.70%)
Apr 24, 2020 8.922 8.969 8.410 8.827 623,498 +0.17(+1.92%)
Apr 23, 2020 8.517 8.922 8.422 8.660 392,850 +0.12(+1.39%)
Apr 22, 2020 8.922 8.922 8.256 8.541 417,570 -0.14(-1.64%)
Apr 21, 2020 8.327 8.969 8.327 8.684 615,559 +0.12(+1.39%)
Apr 20, 2020 8.327 9.516 8.267 8.565 666,528 -0.21(-2.44%)
Apr 17, 2020 8.065 8.898 7.851 8.779 1,189,792 +1.12(+14.60%)
Apr 16, 2020 8.065 8.161 7.447 7.661 788,332 -0.33(-4.17%)
Apr 15, 2020 8.089 8.268 7.661 7.994 647,334 -0.29(-3.45%)
Apr 14, 2020 8.993 8.993 8.256 8.279 499,701 -0.33(-3.87%)
Apr 13, 2020 8.732 8.755 7.661 8.613 920,725 -0.05(-0.55%)
Apr 09, 2020 8.803 9.731 7.970 8.660 2,014,875 +0.26(+3.12%)
Apr 08, 2020 7.447 8.684 7.209 8.398 1,457,731 +1.69(+25.18%)
Apr 07, 2020 6.757 7.283 6.543 6.709 831,535 +0.45(+7.22%)
Apr 06, 2020 6.186 6.900 5.948 6.257 707,355 +0.64(+11.44%)
Apr 03, 2020 6.114 6.162 5.306 5.615 639,639 -0.57(-9.23%)
Apr 02, 2020 6.329 6.757 5.924 6.186 743,206 +0.05(+0.78%)
Apr 01, 2020 6.971 6.995 6.067 6.138 820,938 -0.88(-12.54%)
Mar 31, 2020 7.090 7.613 7.019 7.019 664,872 +0.00(+0.00%)
Mar 30, 2020 8.494 8.803 6.900 7.019 930,792 -1.28(-15.47%)
Mar 27, 2020 8.466 8.699 8.024 8.303 849,886 -0.26(-2.99%)
Mar 26, 2020 7.047 9.466 7.047 8.559 1,658,734 +2.14(+33.33%)
Mar 25, 2020 6.233 7.233 5.908 6.419 1,215,964 +0.58(+9.96%)
Mar 24, 2020 6.326 6.652 5.815 5.838 706,490 +0.09(+1.62%)
Mar 23, 2020 6.722 6.722 5.256 5.745 753,798 -0.37(-6.08%)
Mar 20, 2020 6.512 7.326 5.617 6.117 1,292,307 +0.70(+12.88%)
Mar 19, 2020 4.605 6.047 3.931 5.419 1,441,690 +1.05(+23.94%)
Mar 18, 2020 8.140 8.327 3.559 4.373 1,289,489 -4.33(-49.73%)
Mar 17, 2020 8.559 9.001 7.896 8.699 760,707 +0.47(+5.65%)
Mar 16, 2020 8.280 9.234 8.140 8.233 897,246 -0.74(-8.29%)
Mar 13, 2020 10.16 10.58 8.117 8.978 1,264,317 -0.44(-4.69%)
Mar 12, 2020 11.26 11.33 8.606 9.420 1,027,557 -2.58(-21.51%)
Mar 11, 2020 12.47 12.61 11.80 12.00 646,815 -0.67(-5.32%)
Mar 10, 2020 13.30 13.35 12.16 12.68 925,301 -0.12(-0.91%)
Mar 09, 2020 13.23 13.28 12.65 12.79 742,447 -0.98(-7.09%)
Mar 06, 2020 13.72 13.93 13.47 13.77 492,940 -0.28(-1.99%)
Mar 05, 2020 13.96 14.12 13.84 14.05 426,494 -0.07(-0.49%)
Mar 04, 2020 14.19 14.42 13.93 14.12 436,151 +0.16(+1.17%)
Mar 03, 2020 14.05 14.35 13.75 13.96 976,923 +0.00(+0.00%)
Mar 02, 2020 13.35 14.00 13.35 13.96 751,471 +0.63(+4.71%)
Feb 28, 2020 13.51 13.56 12.86 13.33 1,412,479 -0.44(-3.21%)
Feb 27, 2020 14.21 14.33 13.63 13.77 1,217,034 -0.56(-3.90%)
Feb 26, 2020 14.56 14.67 14.33 14.33 859,058 -0.23(-1.58%)
Feb 25, 2020 14.83 15.06 14.28 14.56 828,152 -0.37(-2.46%)
Feb 24, 2020 15.27 15.31 14.88 14.92 652,657 -0.44(-2.84%)
Feb 21, 2020 15.36 15.82 15.15 15.36 842,282 +0.30(+1.98%)
Feb 20, 2020 14.90 15.15 14.88 15.06 415,675 +0.18(+1.23%)
Feb 19, 2020 14.92 14.92 14.74 14.88 398,941 -0.05(-0.31%)
Feb 18, 2020 14.42 14.92 14.42 14.92 715,619 +0.53(+3.67%)
Feb 14, 2020 14.30 14.44 14.30 14.40 387,060 +0.11(+0.80%)
Feb 13, 2020 14.24 14.42 14.21 14.28 224,851 +0.07(+0.48%)
Feb 12, 2020 14.26 14.37 14.19 14.21 344,597 -0.02(-0.16%)
Feb 11, 2020 14.05 14.28 14.03 14.24 318,725 +0.30(+2.14%)
Feb 10, 2020 13.91 14.02 13.87 13.94 233,502 -0.02(-0.16%)
Feb 07, 2020 14.03 14.08 13.96 13.96 297,950 -0.07(-0.49%)
Feb 06, 2020 14.07 14.19 13.98 14.03 401,910 -0.05(-0.33%)
Feb 05, 2020 14.01 14.12 13.94 14.07 360,612 +0.14(+0.99%)
Feb 04, 2020 13.98 14.03 13.87 13.94 371,699 +0.02(+0.17%)
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.