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

Orchid Island Capital Inc (NY: ORC )

8.250 +0.070 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2017 0.5136 0.5172 0.5105 0.5146 25,504,254 +0.00(+0.20%)
May 30, 2017 0.5197 0.5208 0.5131 0.5136 14,703,893 -0.00(-0.69%)
May 26, 2017 0.5223 0.5243 0.5151 0.5172 21,983,756 +0.02(+4.77%)
May 25, 2017 0.4989 0.5001 0.4927 0.4936 29,683,342 -0.00(-0.86%)
May 24, 2017 0.5017 0.5022 0.4969 0.4979 22,036,594 +0.00(+0.29%)
May 23, 2017 0.4922 0.4969 0.4912 0.4965 24,431,222 +0.01(+1.36%)
May 22, 2017 0.4927 0.4941 0.4888 0.4898 26,296,668 -0.00(-0.39%)
May 19, 2017 0.4931 0.4950 0.4907 0.4917 18,312,724 -0.00(-0.10%)
May 18, 2017 0.4893 0.4936 0.4893 0.4922 15,540,490 +0.00(+0.10%)
May 17, 2017 0.4950 0.4951 0.4893 0.4917 13,010,497 -0.00(-0.58%)
May 16, 2017 0.4974 0.4974 0.4941 0.4946 11,873,701 -0.00(-0.38%)
May 15, 2017 0.4960 0.4974 0.4960 0.4965 16,756,238 +0.00(+0.10%)
May 12, 2017 0.4984 0.4989 0.4941 0.4960 10,070,178 -0.00(-0.48%)
May 11, 2017 0.5022 0.5032 0.4965 0.4984 13,427,086 +0.00(+0.19%)
May 10, 2017 0.4917 0.4993 0.4912 0.4974 13,619,576 +0.00(+0.77%)
May 09, 2017 0.5022 0.5051 0.4907 0.4936 15,561,019 -0.01(-1.90%)
May 08, 2017 0.5055 0.5079 0.4984 0.5032 12,012,397 -0.00(-0.19%)
May 05, 2017 0.4998 0.5084 0.4979 0.5041 16,805,508 +0.01(+1.44%)
May 04, 2017 0.5117 0.5132 0.4941 0.4969 22,461,646 -0.02(-2.98%)
May 03, 2017 0.5122 0.5156 0.5070 0.5122 11,799,923 +0.00(+0.00%)
May 02, 2017 0.5203 0.5218 0.5098 0.5122 15,705,663 -0.01(-1.56%)
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.