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 (%)
Jun 30, 2022 9.309 9.680 9.275 9.613 628,994 +0.17(+1.79%)
Jun 29, 2022 9.613 9.646 9.377 9.444 602,980 -0.22(-2.27%)
Jun 28, 2022 9.863 9.962 9.630 9.663 977,613 -0.07(-0.68%)
Jun 27, 2022 9.829 9.962 9.630 9.730 998,571 +0.07(+0.69%)
Jun 24, 2022 9.564 9.995 9.531 9.663 2,503,562 +0.20(+2.11%)
Jun 23, 2022 9.198 9.564 9.198 9.464 879,871 +0.20(+2.15%)
Jun 22, 2022 8.999 9.364 8.966 9.265 972,374 +0.20(+2.20%)
Jun 21, 2022 8.933 9.232 8.850 9.066 1,314,146 +0.33(+3.80%)
Jun 17, 2022 8.269 8.800 8.103 8.734 1,317,880 +0.50(+6.05%)
Jun 16, 2022 8.767 8.833 8.235 8.235 1,585,917 -0.60(-6.77%)
Jun 15, 2022 9.099 9.149 8.501 8.833 1,584,174 -0.17(-1.85%)
Jun 14, 2022 9.364 9.365 8.966 8.999 818,674 -0.20(-2.17%)
Jun 13, 2022 10.10 10.10 9.198 9.198 1,277,691 -1.03(-10.07%)
Jun 10, 2022 10.43 10.43 10.13 10.23 621,342 -0.23(-2.22%)
Jun 09, 2022 10.53 10.59 10.39 10.46 643,445 +0.03(+0.32%)
Jun 08, 2022 10.53 10.63 10.39 10.43 549,814 -0.17(-1.57%)
Jun 07, 2022 10.46 10.59 10.39 10.59 526,703 +0.10(+0.95%)
Jun 06, 2022 10.43 10.56 10.39 10.49 496,770 +0.03(+0.32%)
Jun 03, 2022 10.49 10.49 10.36 10.46 306,986 +0.00(+0.00%)
Jun 02, 2022 10.36 10.46 10.26 10.46 390,384 +0.07(+0.64%)
Jun 01, 2022 10.39 10.51 10.16 10.39 677,511 +0.03(+0.32%)
May 31, 2022 10.16 10.39 10.05 10.36 815,769 +0.23(+2.30%)
May 27, 2022 10.49 10.68 10.13 10.13 1,070,600 -0.25(-2.40%)
May 26, 2022 10.21 10.41 10.15 10.38 1,126,260 +0.20(+1.93%)
May 25, 2022 10.08 10.28 10.02 10.18 737,551 +0.10(+0.97%)
May 24, 2022 9.854 10.12 9.788 10.08 836,722 +0.20(+1.99%)
May 23, 2022 9.657 9.905 9.592 9.886 962,634 +0.26(+2.72%)
May 20, 2022 9.657 9.690 9.428 9.624 755,152 +0.07(+0.68%)
May 19, 2022 9.559 9.755 9.526 9.559 740,584 -0.10(-1.02%)
May 18, 2022 9.690 9.755 9.592 9.657 511,175 -0.03(-0.34%)
May 17, 2022 9.788 9.821 9.608 9.690 682,208 +0.00(+0.00%)
May 16, 2022 9.657 9.854 9.624 9.690 833,421 +0.03(+0.34%)
May 13, 2022 9.493 9.690 9.400 9.657 1,090,476 +0.29(+3.15%)
May 12, 2022 9.199 9.428 9.101 9.362 1,152,305 -0.03(-0.35%)
May 11, 2022 9.493 9.624 9.330 9.395 918,078 -0.16(-1.71%)
May 10, 2022 9.657 9.821 9.346 9.559 959,933 -0.03(-0.34%)
May 09, 2022 9.657 9.788 9.559 9.592 887,246 -0.26(-2.66%)
May 06, 2022 9.723 9.952 9.626 9.854 724,513 +0.07(+0.67%)
May 05, 2022 9.854 9.870 9.624 9.788 681,038 -0.10(-0.99%)
May 04, 2022 9.723 9.886 9.575 9.886 730,905 +0.16(+1.68%)
May 03, 2022 9.526 9.755 9.526 9.723 1,008,221 +0.16(+1.71%)
May 02, 2022 9.035 9.559 9.002 9.559 1,364,377 +0.46(+5.04%)
Apr 29, 2022 8.544 9.330 8.544 9.101 2,041,981 -0.29(-3.14%)
Apr 28, 2022 9.395 9.526 9.166 9.395 919,304 +0.05(+0.53%)
Apr 27, 2022 9.282 9.443 9.121 9.346 875,573 +0.13(+1.40%)
Apr 26, 2022 9.539 9.539 9.217 9.217 1,135,381 -0.29(-3.05%)
Apr 25, 2022 9.314 9.507 9.185 9.507 1,016,966 +0.13(+1.37%)
Apr 22, 2022 9.539 9.572 9.314 9.378 954,387 -0.16(-1.69%)
Apr 21, 2022 9.636 9.830 9.539 9.539 718,593 -0.06(-0.67%)
Apr 20, 2022 9.475 9.668 9.217 9.604 1,706,562 +0.19(+2.05%)
Apr 19, 2022 9.862 9.894 9.411 9.411 1,549,940 -0.39(-3.95%)
Apr 18, 2022 9.926 9.942 9.733 9.797 1,026,727 -0.10(-0.98%)
Apr 14, 2022 9.830 10.06 9.830 9.894 754,200 +0.06(+0.66%)
Apr 13, 2022 9.733 9.830 9.701 9.830 515,281 +0.10(+0.99%)
Apr 12, 2022 9.765 9.926 9.668 9.733 895,663 -0.06(-0.66%)
Apr 11, 2022 9.765 9.991 9.733 9.797 532,202 -0.06(-0.65%)
Apr 08, 2022 9.765 9.958 9.604 9.862 811,291 +0.13(+1.32%)
Apr 07, 2022 9.926 9.958 9.636 9.733 1,136,571 -0.16(-1.63%)
Apr 06, 2022 10.15 10.18 9.894 9.894 1,216,273 -0.29(-2.85%)
Apr 05, 2022 10.47 10.62 10.18 10.18 804,753 -0.32(-3.07%)
Apr 04, 2022 10.57 10.64 10.35 10.51 613,646 -0.10(-0.91%)
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.