Skip to main content

Orchid Island Capital Inc (NY: ORC )

7.910 +0.170 (+2.20%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 7.750 7.960 7.750 7.910 2,209,642 +0.17(+2.20%)
Nov 07, 2024 7.620 7.770 7.615 7.740 1,591,519 +0.15(+1.98%)
Nov 06, 2024 7.740 7.790 7.410 7.590 2,703,135 -0.02(-0.26%)
Nov 05, 2024 7.550 7.610 7.480 7.610 1,389,340 +0.09(+1.20%)
Nov 04, 2024 7.550 7.590 7.460 7.520 1,575,592 +0.00(+0.00%)
Nov 01, 2024 7.610 7.620 7.474 7.520 2,427,604 -0.05(-0.66%)
Oct 31, 2024 7.690 7.740 7.560 7.570 2,316,364 -0.29(-3.69%)
Oct 30, 2024 7.920 7.930 7.845 7.860 2,282,907 -0.04(-0.51%)
Oct 29, 2024 7.760 7.920 7.620 7.900 2,832,830 +0.09(+1.15%)
Oct 28, 2024 7.940 7.960 7.730 7.810 2,509,871 -0.10(-1.26%)
Oct 25, 2024 7.960 8.065 7.890 7.910 2,375,938 +0.03(+0.38%)
Oct 24, 2024 7.820 7.900 7.800 7.880 1,785,667 +0.08(+1.03%)
Oct 23, 2024 7.860 7.870 7.740 7.800 2,420,585 -0.06(-0.76%)
Oct 22, 2024 7.960 7.980 7.860 7.860 2,199,389 -0.13(-1.63%)
Oct 21, 2024 8.190 8.190 7.950 7.990 2,751,110 -0.17(-2.08%)
Oct 18, 2024 8.060 8.160 8.060 8.160 1,742,296 +0.10(+1.24%)
Oct 17, 2024 8.050 8.080 7.980 8.060 1,693,922 +0.03(+0.37%)
Oct 16, 2024 7.940 8.040 7.930 8.030 1,665,428 +0.11(+1.39%)
Oct 15, 2024 7.850 8.000 7.850 7.920 2,063,570 +0.06(+0.76%)
Oct 14, 2024 7.790 7.890 7.770 7.860 930,678 +0.07(+0.90%)
Oct 11, 2024 7.870 7.870 7.770 7.790 1,089,257 -0.07(-0.89%)
Oct 10, 2024 7.820 7.860 7.780 7.860 1,244,187 +0.01(+0.13%)
Oct 09, 2024 7.850 7.910 7.804 7.850 1,254,616 +0.02(+0.26%)
Oct 08, 2024 7.760 7.830 7.730 7.830 1,246,384 +0.06(+0.77%)
Oct 07, 2024 7.850 7.855 7.670 7.770 2,353,090 -0.06(-0.77%)
Oct 04, 2024 7.950 7.985 7.780 7.830 2,341,709 -0.10(-1.26%)
Oct 03, 2024 8.020 8.025 7.901 7.930 1,723,258 -0.09(-1.12%)
Oct 02, 2024 8.000 8.059 7.980 8.020 1,392,497 +0.03(+0.38%)
Oct 01, 2024 8.190 8.200 7.980 7.990 2,108,994 -0.23(-2.80%)
Sep 30, 2024 8.140 8.245 8.130 8.220 2,517,404 +0.09(+1.11%)
Sep 27, 2024 8.110 8.150 8.071 8.130 2,112,688 +0.07(+0.86%)
Sep 26, 2024 7.982 8.110 7.975 8.061 2,213,604 +0.13(+1.61%)
Sep 25, 2024 8.031 8.031 7.933 7.933 1,387,255 -0.06(-0.74%)
Sep 24, 2024 7.834 8.031 7.820 7.992 2,965,901 +0.19(+2.40%)
Sep 23, 2024 8.278 8.283 7.805 7.805 6,599,083 -0.42(-5.15%)
Sep 20, 2024 8.219 8.288 8.209 8.229 7,110,908 -0.04(-0.48%)
Sep 19, 2024 8.278 8.327 8.199 8.268 2,762,090 +0.04(+0.48%)
Sep 18, 2024 8.229 8.268 8.140 8.229 2,992,793 +0.04(+0.48%)
Sep 17, 2024 8.229 8.253 8.179 8.189 2,322,757 -0.02(-0.24%)
Sep 16, 2024 8.209 8.219 8.130 8.209 2,263,684 +0.01(+0.12%)
Sep 13, 2024 8.110 8.224 8.086 8.199 3,040,737 +0.11(+1.34%)
Sep 12, 2024 8.091 8.100 8.031 8.091 1,931,443 +0.04(+0.49%)
Sep 11, 2024 8.041 8.061 7.963 8.051 1,499,328 -0.02(-0.24%)
Sep 10, 2024 8.091 8.130 8.041 8.071 1,497,137 +0.01(+0.12%)
Sep 09, 2024 8.041 8.091 8.031 8.061 1,304,060 +0.02(+0.25%)
Sep 06, 2024 8.031 8.066 7.992 8.041 1,630,828 +0.01(+0.12%)
Sep 05, 2024 8.041 8.081 8.022 8.031 1,145,678 +0.00(+0.00%)
Sep 04, 2024 8.051 8.120 8.022 8.031 1,660,372 -0.01(-0.12%)
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.