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 (%)
Mar 31, 2023 8.491 8.644 8.443 8.644 960,053 +0.18(+2.09%)
Mar 30, 2023 8.459 8.475 8.358 8.467 679,012 +0.09(+1.06%)
Mar 29, 2023 8.354 8.418 8.283 8.378 958,918 +0.13(+1.54%)
Mar 28, 2023 8.402 8.410 8.224 8.251 856,056 -0.13(-1.52%)
Mar 27, 2023 8.354 8.426 8.251 8.378 773,696 +0.12(+1.44%)
Mar 24, 2023 7.997 8.295 7.942 8.259 1,048,909 +0.26(+3.27%)
Mar 23, 2023 8.069 8.251 7.902 7.997 1,001,658 +0.00(+0.00%)
Mar 22, 2023 8.101 8.220 7.982 7.997 771,007 -0.13(-1.56%)
Mar 21, 2023 8.132 8.227 8.105 8.124 566,724 +0.13(+1.59%)
Mar 20, 2023 7.950 8.077 7.918 7.997 856,997 +0.09(+1.10%)
Mar 17, 2023 8.108 8.148 7.823 7.910 2,023,164 -0.22(-2.73%)
Mar 16, 2023 7.958 8.188 7.801 8.132 1,011,069 +0.17(+2.09%)
Mar 15, 2023 7.910 8.025 7.803 7.966 933,853 -0.09(-1.08%)
Mar 14, 2023 7.934 8.255 7.934 8.053 996,856 +0.27(+3.47%)
Mar 13, 2023 7.775 7.902 7.658 7.783 1,982,790 -0.21(-2.58%)
Mar 10, 2023 8.307 8.386 7.966 7.989 983,676 -0.32(-3.82%)
Mar 09, 2023 8.592 8.632 8.275 8.307 816,439 -0.29(-3.32%)
Mar 08, 2023 8.624 8.648 8.513 8.592 653,616 -0.03(-0.37%)
Mar 07, 2023 8.807 8.845 8.529 8.624 730,146 -0.17(-1.98%)
Mar 06, 2023 8.727 8.823 8.672 8.799 774,410 +0.10(+1.19%)
Mar 03, 2023 8.696 8.743 8.592 8.696 649,166 +0.06(+0.64%)
Mar 02, 2023 8.600 8.676 8.541 8.640 916,941 +0.00(+0.00%)
Mar 01, 2023 8.989 9.009 8.585 8.640 1,131,097 -0.37(-4.14%)
Feb 28, 2023 9.005 9.072 8.957 9.013 852,645 -0.01(-0.09%)
Feb 27, 2023 9.124 9.163 8.981 9.021 1,202,815 -0.07(-0.79%)
Feb 24, 2023 9.163 9.241 8.959 9.092 1,911,637 +0.13(+1.48%)
Feb 23, 2023 9.022 9.069 8.883 8.959 785,004 +0.02(+0.17%)
Feb 22, 2023 8.897 9.045 8.889 8.944 793,413 +0.09(+0.97%)
Feb 21, 2023 9.124 9.155 8.850 8.858 1,187,338 -0.31(-3.33%)
Feb 17, 2023 9.124 9.186 9.038 9.163 661,730 +0.04(+0.43%)
Feb 16, 2023 9.061 9.212 8.928 9.124 804,069 +0.05(+0.52%)
Feb 15, 2023 9.061 9.077 8.959 9.077 644,876 -0.04(-0.43%)
Feb 14, 2023 9.139 9.202 8.960 9.116 613,355 -0.06(-0.68%)
Feb 13, 2023 9.108 9.187 9.092 9.178 411,960 +0.06(+0.69%)
Feb 10, 2023 9.116 9.214 9.077 9.116 573,615 +0.00(+0.00%)
Feb 09, 2023 9.546 9.562 9.100 9.116 1,065,185 -0.34(-3.56%)
Feb 08, 2023 9.499 9.499 9.366 9.452 496,041 -0.01(-0.08%)
Feb 07, 2023 9.390 9.491 9.284 9.460 632,819 +0.08(+0.83%)
Feb 06, 2023 9.695 9.695 9.351 9.382 1,027,559 -0.34(-3.46%)
Feb 03, 2023 9.710 9.812 9.663 9.718 834,350 -0.09(-0.88%)
Feb 02, 2023 9.812 9.906 9.757 9.804 801,697 +0.05(+0.48%)
Feb 01, 2023 9.546 9.828 9.476 9.757 1,046,710 +0.22(+2.30%)
Jan 31, 2023 9.343 9.538 9.327 9.538 979,224 +0.26(+2.78%)
Jan 30, 2023 9.577 9.577 9.272 9.280 1,277,451 -0.30(-3.10%)
Jan 27, 2023 9.454 9.593 9.382 9.577 1,920,621 +0.15(+1.64%)
Jan 26, 2023 9.346 9.473 9.272 9.423 1,320,852 +0.13(+1.41%)
Jan 25, 2023 9.230 9.346 9.207 9.292 2,829,909 +0.02(+0.17%)
Jan 24, 2023 9.315 9.392 9.230 9.276 632,209 +0.01(+0.08%)
Jan 23, 2023 9.361 9.384 9.238 9.268 1,162,175 -0.08(-0.83%)
Jan 20, 2023 9.307 9.350 9.245 9.346 1,128,386 +0.04(+0.41%)
Jan 19, 2023 9.122 9.346 9.122 9.307 641,732 +0.07(+0.75%)
Jan 18, 2023 9.323 9.377 9.184 9.238 842,816 -0.02(-0.17%)
Jan 17, 2023 9.292 9.377 9.245 9.253 939,880 -0.02(-0.25%)
Jan 13, 2023 9.129 9.276 9.102 9.276 686,139 +0.06(+0.67%)
Jan 12, 2023 9.176 9.299 9.168 9.214 2,161,627 +0.12(+1.27%)
Jan 11, 2023 8.990 9.176 8.990 9.099 769,279 +0.21(+2.35%)
Jan 10, 2023 8.697 8.890 8.674 8.890 412,373 +0.19(+2.22%)
Jan 09, 2023 8.604 8.759 8.604 8.697 808,333 +0.16(+1.90%)
Jan 06, 2023 8.488 8.586 8.427 8.535 681,210 +0.09(+1.10%)
Jan 05, 2023 8.380 8.454 8.303 8.442 471,748 +0.02(+0.18%)
Jan 04, 2023 8.303 8.512 8.303 8.427 780,062 +0.18(+2.15%)
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.