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

Orchid Island Capital Inc (NY: ORC )

8.350 -0.040 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2017 0.4610 0.4661 0.4576 0.4583 29,987,092 -0.00(-1.00%)
Jan 30, 2017 0.4665 0.4672 0.4587 0.4630 18,787,790 -0.00(-0.91%)
Jan 27, 2017 0.4638 0.4682 0.4587 0.4672 22,630,906 +0.03(+5.88%)
Jan 26, 2017 0.4384 0.4437 0.4380 0.4413 24,226,648 +0.00(+0.75%)
Jan 25, 2017 0.4365 0.4398 0.4346 0.4380 18,830,662 +0.00(+1.10%)
Jan 24, 2017 0.4325 0.4365 0.4289 0.4333 16,928,448 +0.00(+0.68%)
Jan 23, 2017 0.4285 0.4345 0.4252 0.4303 23,482,788 +0.01(+1.29%)
Jan 20, 2017 0.4208 0.4263 0.4192 0.4249 13,821,470 +0.01(+1.31%)
Jan 19, 2017 0.4205 0.4205 0.4157 0.4194 9,739,920 -0.00(-0.17%)
Jan 18, 2017 0.4194 0.4231 0.4154 0.4201 14,372,099 +0.00(+0.61%)
Jan 17, 2017 0.4194 0.4205 0.4146 0.4176 12,637,638 +0.00(+0.09%)
Jan 13, 2017 0.4172 0.4172 0.4172 0 +0.00(+0.79%)
Jan 12, 2017 0.4161 0.4183 0.4073 0.4139 22,906,898 -0.01(-2.16%)
Jan 11, 2017 0.4172 0.4234 0.4157 0.4230 15,422,425 +0.01(+1.40%)
Jan 10, 2017 0.4106 0.4172 0.4081 0.4172 14,816,920 +0.01(+1.87%)
Jan 09, 2017 0.4095 0.4128 0.4055 0.4095 11,682,818 +0.00(+0.18%)
Jan 06, 2017 0.4073 0.4099 0.4059 0.4088 9,345,811 +0.00(+0.00%)
Jan 05, 2017 0.4088 0.4103 0.4033 0.4088 14,334,976 -0.00(-0.53%)
Jan 04, 2017 0.4022 0.4125 0.4008 0.4110 21,790,380 +0.01(+2.64%)
Jan 03, 2017 0.3975 0.4008 0.3964 0.4004 14,508,290 +0.01(+1.29%)
Dec 30, 2016 0.3953 0.3953 0.3953 0 -0.00(-0.91%)
Dec 29, 2016 0.3935 0.4004 0.3935 0.3989 9,162,496 +0.01(+1.39%)
Dec 28, 2016 0.3979 0.4008 0.3924 0.3935 12,635,638 +0.01(+3.75%)
Dec 27, 2016 0.3792 0.3801 0.3748 0.3792 22,333,620 +0.00(+0.73%)
Dec 23, 2016 0.3765 0.3765 0.3765 0 -0.00(-0.72%)
Dec 22, 2016 0.3741 0.3796 0.3731 0.3792 31,249,056 +0.01(+1.93%)
Dec 21, 2016 0.3714 0.3744 0.3697 0.3721 20,725,898 +0.00(+0.28%)
Dec 20, 2016 0.3710 0.3721 0.3669 0.3710 14,510,588 +0.00(+0.09%)
Dec 19, 2016 0.3591 0.3707 0.3580 0.3707 20,882,086 +0.01(+3.53%)
Dec 16, 2016 0.3509 0.3591 0.3509 0.3580 85,258,120 +0.01(+2.05%)
Dec 15, 2016 0.3649 0.3654 0.3509 0.3509 33,349,376 -0.01(-3.66%)
Dec 14, 2016 0.3673 0.3673 0.3580 0.3642 26,067,428 -0.00(-0.65%)
Dec 13, 2016 0.3676 0.3690 0.3656 0.3666 19,991,664 -0.00(-0.37%)
Dec 12, 2016 0.3683 0.3693 0.3673 0.3680 21,966,854 +0.00(+0.19%)
Dec 09, 2016 0.3676 0.3690 0.3666 0.3673 22,694,070 -0.00(-0.09%)
Dec 08, 2016 0.3686 0.3697 0.3673 0.3676 22,041,132 -0.00(-0.37%)
Dec 07, 2016 0.3669 0.3693 0.3662 0.3690 28,987,576 +0.00(+0.75%)
Dec 06, 2016 0.3652 0.3666 0.3649 0.3662 20,175,428 +0.00(+0.47%)
Dec 05, 2016 0.3621 0.3654 0.3597 0.3645 17,042,594 +0.00(+0.85%)
Dec 02, 2016 0.3645 0.3652 0.3597 0.3615 11,787,508 -0.00(-1.12%)
Dec 01, 2016 0.3673 0.3680 0.3597 0.3656 14,963,212 -0.00(-0.28%)
Nov 30, 2016 0.3683 0.3686 0.3659 0.3666 7,421,263 -0.00(-0.37%)
Nov 29, 2016 0.3666 0.3683 0.3659 0.3680 16,252,624 +0.00(+0.09%)
Nov 28, 2016 0.3666 0.3693 0.3666 0.3676 18,696,054 +0.02(+6.12%)
Nov 25, 2016 0.3480 0.3483 0.3448 0.3464 16,834,652 -0.00(-0.28%)
Nov 23, 2016 0.3474 0.3474 0.3474 0 -0.00(-0.55%)
Nov 22, 2016 0.3461 0.3506 0.3448 0.3493 40,638,148 +0.00(+1.11%)
Nov 21, 2016 0.3461 0.3467 0.3448 0.3454 25,731,594 +0.00(+0.09%)
Nov 18, 2016 0.3474 0.3474 0.3438 0.3451 16,384,141 -0.00(-0.09%)
Nov 17, 2016 0.3467 0.3480 0.3448 0.3454 18,785,446 -0.00(-0.28%)
Nov 16, 2016 0.3470 0.3474 0.3461 0.3464 20,915,508 +0.00(+0.28%)
Nov 15, 2016 0.3464 0.3470 0.3449 0.3454 14,645,877 +0.00(+0.19%)
Nov 14, 2016 0.3467 0.3467 0.3445 0.3448 20,576,984 -0.00(-0.09%)
Nov 11, 2016 0.3451 0.3464 0.3438 0.3451 22,935,802 +0.00(+0.00%)
Nov 10, 2016 0.3467 0.3474 0.3429 0.3451 16,866,666 -0.00(-0.09%)
Nov 09, 2016 0.3429 0.3477 0.3397 0.3454 18,271,346 -0.00(-0.18%)
Nov 08, 2016 0.3454 0.3483 0.3451 0.3461 9,562,173 +0.00(+0.09%)
Nov 07, 2016 0.3483 0.3483 0.3442 0.3458 13,626,303 -0.00(-0.09%)
Nov 04, 2016 0.3442 0.3477 0.3442 0.3461 12,242,257 +0.00(+0.28%)
Nov 03, 2016 0.3451 0.3464 0.3438 0.3451 7,784,954 +0.00(+0.00%)
Nov 02, 2016 0.3464 0.3467 0.3435 0.3451 10,973,137 +0.00(+0.28%)
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.