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

Orchid Island Capital Inc (NY: ORC )

8.330 -0.110 (-1.30%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 29, 2024 8.600 8.680 8.440 8.440 1,598,738 -0.16(-1.86%)
Apr 26, 2024 8.413 8.649 8.255 8.600 2,155,213 +0.33(+3.93%)
Apr 25, 2024 8.432 8.457 8.245 8.275 1,117,802 -0.24(-2.78%)
Apr 24, 2024 8.482 8.521 8.413 8.511 716,217 +0.01(+0.12%)
Apr 23, 2024 8.235 8.511 8.171 8.501 1,158,247 +0.31(+3.73%)
Apr 22, 2024 8.186 8.245 8.117 8.196 971,126 +0.05(+0.61%)
Apr 19, 2024 8.008 8.181 8.008 8.146 1,199,073 +0.12(+1.47%)
Apr 18, 2024 8.067 8.156 8.018 8.028 833,285 -0.02(-0.25%)
Apr 17, 2024 8.048 8.097 7.979 8.048 581,668 +0.06(+0.74%)
Apr 16, 2024 8.018 8.028 7.831 7.989 1,393,294 -0.01(-0.12%)
Apr 15, 2024 8.314 8.373 7.939 7.998 1,324,178 -0.28(-3.34%)
Apr 12, 2024 8.275 8.422 8.235 8.275 787,151 -0.08(-0.94%)
Apr 11, 2024 8.245 8.363 8.171 8.353 1,535,082 +0.20(+2.42%)
Apr 10, 2024 8.413 8.413 8.087 8.156 2,017,257 -0.40(-4.72%)
Apr 09, 2024 8.561 8.600 8.472 8.561 778,523 +0.03(+0.35%)
Apr 08, 2024 8.630 8.689 8.494 8.531 777,732 -0.05(-0.57%)
Apr 05, 2024 8.541 8.639 8.458 8.580 627,689 +0.03(+0.35%)
Apr 04, 2024 8.679 8.758 8.541 8.551 748,334 -0.05(-0.57%)
Apr 03, 2024 8.600 8.630 8.522 8.600 732,684 -0.02(-0.23%)
Apr 02, 2024 8.689 8.778 8.600 8.620 1,194,968 -0.16(-1.80%)
Apr 01, 2024 8.827 8.827 8.723 8.778 949,319 -0.03(-0.34%)
Mar 28, 2024 8.738 8.842 8.699 8.807 1,461,357 +0.09(+1.02%)
Mar 27, 2024 8.639 8.728 8.620 8.718 1,296,605 +0.19(+2.20%)
Mar 26, 2024 8.833 8.833 8.512 8.531 1,873,670 -0.22(-2.56%)
Mar 25, 2024 8.755 8.833 8.735 8.755 2,566,979 +0.05(+0.56%)
Mar 22, 2024 8.716 8.794 8.686 8.706 1,084,968 +0.02(+0.22%)
Mar 21, 2024 8.657 8.774 8.628 8.687 1,293,869 +0.03(+0.34%)
Mar 20, 2024 8.541 8.769 8.443 8.657 2,341,551 +0.13(+1.48%)
Mar 19, 2024 8.366 8.541 8.366 8.531 823,008 +0.13(+1.50%)
Mar 18, 2024 8.395 8.459 8.341 8.405 732,188 +0.02(+0.23%)
Mar 15, 2024 8.336 8.473 8.288 8.385 1,285,371 +0.06(+0.70%)
Mar 14, 2024 8.550 8.589 8.317 8.327 879,385 -0.26(-3.06%)
Mar 13, 2024 8.502 8.628 8.453 8.589 913,808 +0.10(+1.15%)
Mar 12, 2024 8.414 8.497 8.366 8.492 680,206 +0.06(+0.69%)
Mar 11, 2024 8.356 8.472 8.341 8.434 597,002 +0.05(+0.58%)
Mar 08, 2024 8.366 8.541 8.327 8.385 1,012,838 +0.06(+0.70%)
Mar 07, 2024 8.327 8.375 8.278 8.327 581,299 +0.06(+0.71%)
Mar 06, 2024 8.268 8.336 8.229 8.268 860,333 +0.08(+0.95%)
Mar 05, 2024 8.229 8.293 8.171 8.191 865,121 -0.10(-1.17%)
Mar 04, 2024 8.434 8.463 8.278 8.288 1,159,219 -0.14(-1.62%)
Mar 01, 2024 8.346 8.434 8.307 8.424 905,717 +0.06(+0.70%)
Feb 29, 2024 8.268 8.395 8.229 8.366 1,157,988 +0.19(+2.38%)
Feb 28, 2024 8.142 8.228 8.064 8.171 1,053,518 -0.01(-0.12%)
Feb 27, 2024 8.181 8.210 8.114 8.181 1,178,348 +0.01(+0.12%)
Feb 26, 2024 8.219 8.267 8.094 8.171 1,023,079 -0.03(-0.35%)
Feb 23, 2024 8.123 8.248 8.041 8.200 1,010,136 +0.05(+0.59%)
Feb 22, 2024 8.056 8.190 7.970 8.152 986,691 +0.12(+1.55%)
Feb 21, 2024 7.970 8.027 7.898 8.027 620,379 +0.07(+0.84%)
Feb 20, 2024 7.951 8.037 7.887 7.960 794,045 -0.06(-0.72%)
Feb 16, 2024 7.941 8.152 7.874 8.018 1,078,250 -0.06(-0.71%)
Feb 15, 2024 7.807 8.085 7.759 8.075 1,423,487 +0.38(+4.99%)
Feb 14, 2024 7.625 7.701 7.586 7.692 696,656 +0.12(+1.52%)
Feb 13, 2024 7.730 7.740 7.567 7.577 1,451,368 -0.35(-4.47%)
Feb 12, 2024 7.893 7.969 7.836 7.931 885,500 +0.03(+0.36%)
Feb 09, 2024 7.701 7.903 7.653 7.903 1,024,701 +0.24(+3.13%)
Feb 08, 2024 7.692 7.735 7.567 7.663 1,194,661 +0.01(+0.13%)
Feb 07, 2024 7.912 7.931 7.653 7.653 1,648,796 -0.26(-3.27%)
Feb 06, 2024 7.874 8.013 7.831 7.912 962,403 +0.01(+0.12%)
Feb 05, 2024 8.094 8.104 7.754 7.903 1,429,441 -0.33(-3.96%)
Feb 02, 2024 7.951 8.277 7.778 8.229 3,981,974 +0.30(+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.