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

Orchid Island Capital Inc (NY: ORC )

8.410 -0.210 (-2.44%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 30, 2020 10.03 10.08 9.418 9.638 679,951 -0.37(-3.67%)
Apr 29, 2020 9.956 10.57 9.802 10.01 816,360 +0.18(+1.87%)
Apr 28, 2020 9.556 10.09 9.194 9.821 987,820 +0.63(+6.82%)
Apr 27, 2020 9.170 9.411 8.832 9.194 690,827 +0.24(+2.70%)
Apr 24, 2020 9.049 9.098 8.530 8.953 614,717 +0.17(+1.92%)
Apr 23, 2020 8.639 9.049 8.543 8.784 387,317 +0.12(+1.39%)
Apr 22, 2020 9.049 9.049 8.374 8.663 411,689 -0.14(-1.64%)
Apr 21, 2020 8.446 9.098 8.446 8.808 606,889 +0.12(+1.39%)
Apr 20, 2020 8.446 9.652 8.385 8.687 657,141 -0.22(-2.44%)
Apr 17, 2020 8.181 9.025 7.963 8.905 1,173,034 +1.13(+14.60%)
Apr 16, 2020 8.181 8.277 7.553 7.770 777,229 -0.34(-4.17%)
Apr 15, 2020 8.205 8.386 7.770 8.108 638,216 -0.29(-3.45%)
Apr 14, 2020 9.122 9.122 8.374 8.398 492,663 -0.34(-3.87%)
Apr 13, 2020 8.856 8.880 7.770 8.736 907,757 -0.05(-0.55%)
Apr 09, 2020 8.929 9.870 8.084 8.784 1,986,497 +0.27(+3.12%)
Apr 08, 2020 7.553 8.808 7.312 8.518 1,437,200 +1.71(+25.18%)
Apr 07, 2020 6.853 7.387 6.636 6.805 819,824 +0.46(+7.22%)
Apr 06, 2020 6.274 6.998 6.033 6.347 697,392 +0.65(+11.44%)
Apr 03, 2020 6.202 6.250 5.381 5.695 630,630 -0.58(-9.23%)
Apr 02, 2020 6.419 6.853 6.009 6.274 732,739 +0.05(+0.78%)
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.