Indicators

Orchid Island Capital Inc (NY: ORC )

8.570 +0.160 (+1.90%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	14.44	14.53	13.95	14.12	1,500,950	-0.46(-3.18%)
Jan 28, 2021	14.72	14.80	14.44	14.58	813,555	-0.10(-0.65%)
Jan 27, 2021	14.70	14.76	14.43	14.68	1,096,831	-0.19(-1.27%)
Jan 26, 2021	14.76	15.08	14.65	14.86	1,230,108	+0.16(+1.10%)
Jan 25, 2021	14.46	14.73	14.38	14.70	679,532	+0.22(+1.49%)
Jan 22, 2021	14.57	14.57	14.35	14.49	942,242	-0.03(-0.19%)
Jan 21, 2021	14.51	14.84	14.46	14.51	2,724,391	-0.40(-2.71%)
Jan 20, 2021	14.81	15.03	14.70	14.92	644,115	+0.13(+0.91%)
Jan 19, 2021	14.73	14.81	14.49	14.78	471,636	+0.16(+1.11%)
Jan 15, 2021	14.38	14.68	14.31	14.62	470,398	+0.16(+1.12%)
Jan 14, 2021	14.16	14.46	14.16	14.46	440,677	+0.30(+2.09%)
Jan 13, 2021	14.14	14.24	14.11	14.16	239,790	+0.03(+0.19%)
Jan 12, 2021	14.19	14.24	14.06	14.14	370,563	-0.05(-0.38%)
Jan 11, 2021	14.16	14.35	14.11	14.19	345,872	-0.05(-0.38%)
Jan 08, 2021	14.27	14.27	14.03	14.24	295,509	+0.05(+0.38%)
Jan 07, 2021	14.11	14.30	14.00	14.19	289,379	+0.13(+0.96%)
Jan 06, 2021	13.81	14.22	13.79	14.06	488,181	+0.32(+2.36%)
Jan 05, 2021	13.84	13.92	13.70	13.73	446,766	-0.08(-0.59%)

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.