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 (%)
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%)
Apr 01, 2022 10.54 10.64 10.38 10.60 578,452 +0.13(+1.23%)
Mar 31, 2022 10.64 10.67 10.44 10.47 712,819 -0.13(-1.22%)
Mar 30, 2022 10.86 10.96 10.60 10.60 837,565 -0.31(-2.81%)
Mar 29, 2022 10.75 10.91 10.73 10.91 1,081,864 +0.22(+2.08%)
Mar 28, 2022 10.65 10.75 10.56 10.69 981,987 +0.03(+0.30%)
Mar 25, 2022 10.37 10.65 10.37 10.65 870,867 +0.29(+2.76%)
Mar 24, 2022 10.34 10.37 10.18 10.37 597,681 +0.06(+0.62%)
Mar 23, 2022 10.40 10.46 10.30 10.30 631,395 -0.16(-1.52%)
Mar 22, 2022 10.15 10.46 10.05 10.46 996,606 +0.32(+3.13%)
Mar 21, 2022 10.37 10.40 10.11 10.15 1,367,244 -0.19(-1.85%)
Mar 18, 2022 10.43 10.59 10.27 10.34 1,757,670 -0.13(-1.22%)
Mar 17, 2022 10.15 10.72 10.11 10.46 2,305,699 -0.41(-3.80%)
Mar 16, 2022 10.94 11.13 10.75 10.88 2,066,771 +0.00(+0.00%)
Mar 15, 2022 10.88 10.96 10.78 10.88 580,437 +0.03(+0.29%)
Mar 14, 2022 11.00 11.04 10.72 10.85 770,375 -0.10(-0.87%)
Mar 11, 2022 11.10 11.13 10.86 10.94 910,408 -0.13(-1.15%)
Mar 10, 2022 11.00 11.07 10.77 11.07 1,041,827 +0.03(+0.29%)
Mar 09, 2022 10.94 11.20 10.85 11.04 1,037,353 +0.29(+2.66%)
Mar 08, 2022 10.40 10.94 10.27 10.75 1,726,127 +0.35(+3.36%)
Mar 07, 2022 10.11 10.53 10.05 10.40 1,333,039 +0.29(+2.83%)
Mar 04, 2022 10.05 10.18 10.02 10.11 1,080,153 -0.10(-0.94%)
Mar 03, 2022 10.18 10.21 10.02 10.21 1,068,087 +0.00(+0.00%)
Mar 02, 2022 10.15 10.27 9.907 10.21 1,576,815 +0.16(+1.58%)
Mar 01, 2022 10.37 10.43 9.828 10.05 3,306,194 -0.41(-3.95%)
Feb 28, 2022 10.65 10.78 10.27 10.46 3,107,398 -0.32(-2.95%)
Feb 25, 2022 11.23 11.42 10.72 10.78 2,937,271 -0.65(-5.70%)
Feb 24, 2022 10.71 11.43 10.49 11.43 2,526,508 +0.28(+2.53%)
Feb 23, 2022 11.62 11.65 11.15 11.15 1,709,046 -0.28(-2.47%)
Feb 22, 2022 11.81 11.84 11.34 11.43 1,883,848 -0.47(-3.95%)
Feb 18, 2022 11.90 0 -0.03(-0.26%)
Feb 17, 2022 12.19 12.22 11.90 11.94 1,204,179 -0.22(-1.80%)
Feb 16, 2022 12.15 12.22 12.09 12.15 762,064 +0.00(+0.00%)
Feb 15, 2022 12.09 12.22 12.03 12.15 919,622 +0.22(+1.84%)
Feb 14, 2022 12.22 12.23 11.90 11.94 1,378,890 -0.31(-2.56%)
Feb 11, 2022 12.25 12.47 12.12 12.25 1,132,595 +0.00(+0.00%)
Feb 10, 2022 12.41 12.72 12.25 12.25 1,902,590 -0.25(-2.00%)
Feb 09, 2022 12.62 12.62 12.47 12.50 1,123,620 +0.00(+0.00%)
Feb 08, 2022 12.59 12.75 12.47 12.50 1,755,919 -0.03(-0.25%)
Feb 07, 2022 12.12 12.56 11.97 12.53 2,358,446 +0.44(+3.63%)
Feb 04, 2022 12.09 12.22 11.87 12.09 1,253,922 +0.00(+0.00%)
Feb 03, 2022 12.28 12.09 12.09 1,306,306 -0.22(-1.78%)
Feb 02, 2022 12.53 12.55 12.22 12.31 883,862 -0.19(-1.50%)
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.