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

Orchid Island Capital Inc (NY: ORC )

8.350 -0.040 (-0.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2014 0.0803 0.0804 0.0801 0.0802 54,947,832 +0.00(+0.29%)
Oct 30, 2014 0.0819 0.0819 0.0790 0.0800 62,838,660 -0.00(-2.33%)
Oct 29, 2014 0.0833 0.0836 0.0817 0.0819 45,324,036 -0.00(-2.48%)
Oct 28, 2014 0.0825 0.0845 0.0817 0.0840 78,134,264 -0.00(-1.16%)
Oct 27, 2014 0.0851 0.0849 0.0847 0.0850 31,257,890 +0.00(+0.07%)
Oct 24, 2014 0.0853 0.0864 0.0848 0.0849 38,851,076 +0.00(+4.86%)
Oct 23, 2014 0.0797 0.0815 0.0796 0.0810 63,280,972 +0.00(+1.57%)
Oct 22, 2014 0.0810 0.0812 0.0794 0.0797 70,355,664 -0.00(-1.28%)
Oct 21, 2014 0.0791 0.0815 0.0791 0.0808 123,222,904 +0.00(+2.13%)
Oct 20, 2014 0.0777 0.0791 0.0777 0.0791 111,353,320 +0.00(+1.89%)
Oct 17, 2014 0.0774 0.0777 0.0762 0.0776 59,831,924 +0.00(+2.07%)
Oct 16, 2014 0.0740 0.0761 0.0737 0.0760 54,646,856 +0.00(+1.52%)
Oct 15, 2014 0.0753 0.0756 0.0731 0.0749 68,107,872 +0.00(+0.15%)
Oct 14, 2014 0.0753 0.0757 0.0745 0.0748 36,784,440 -0.00(-0.94%)
Oct 13, 2014 0.0752 0.0758 0.0750 0.0755 55,207,564 +0.00(+1.17%)
Oct 10, 2014 0.0735 0.0758 0.0734 0.0746 61,259,628 +0.00(+1.48%)
Oct 09, 2014 0.0737 0.0740 0.0730 0.0735 31,164,676 -0.00(-0.07%)
Oct 08, 2014 0.0735 0.0740 0.0719 0.0736 45,779,664 +0.00(+0.15%)
Oct 07, 2014 0.0735 0.0740 0.0719 0.0735 42,525,800 +0.00(+1.50%)
Oct 06, 2014 0.0731 0.0759 0.0712 0.0724 45,726,500 +0.00(+1.99%)
Oct 03, 2014 0.0703 0.0719 0.0703 0.0710 37,837,236 +0.00(+1.40%)
Oct 02, 2014 0.0713 0.0718 0.0690 0.0700 168,313,088 -0.00(-1.75%)
Oct 01, 2014 0.0724 0.0729 0.0701 0.0713 73,454,088 -0.00(-1.21%)
Sep 30, 2014 0.0755 0.0755 0.0714 0.0721 87,292,952 -0.00(-3.77%)
Sep 29, 2014 0.0747 0.0756 0.0739 0.0750 50,412,488 -0.00(-0.14%)
Sep 26, 2014 0.0735 0.0757 0.0733 0.0751 43,915,056 +0.00(+2.45%)
Sep 25, 2014 0.0738 0.0748 0.0726 0.0733 46,888,752 -0.00(-1.68%)
Sep 24, 2014 0.0731 0.0748 0.0731 0.0745 36,496,728 +0.00(+1.63%)
Sep 23, 2014 0.0739 0.0740 0.0728 0.0733 66,211,436 +0.00(+4.09%)
Sep 22, 2014 0.0702 0.0711 0.0689 0.0705 108,494,760 +0.00(+1.17%)
Sep 19, 2014 0.0705 0.0707 0.0696 0.0696 133,416,208 -0.00(-1.15%)
Sep 18, 2014 0.0711 0.0712 0.0705 0.0705 86,940,600 -0.00(-0.79%)
Sep 17, 2014 0.0709 0.0713 0.0708 0.0710 66,019,144 +0.00(+0.14%)
Sep 16, 2014 0.0709 0.0728 0.0706 0.0709 96,545,736 +0.00(+0.00%)
Sep 15, 2014 0.0708 0.0712 0.0707 0.0709 94,429,864 +0.00(+0.14%)
Sep 12, 2014 0.0719 0.0719 0.0707 0.0708 51,159,052 -0.00(-1.49%)
Sep 11, 2014 0.0724 0.0724 0.0718 0.0719 45,373,504 -0.00(-0.84%)
Sep 10, 2014 0.0727 0.0726 0.0717 0.0725 32,069,184 -0.00(-0.14%)
Sep 09, 2014 0.0724 0.0727 0.0720 0.0726 34,189,384 +0.00(+0.71%)
Sep 08, 2014 0.0712 0.0723 0.0711 0.0721 37,313,912 +0.00(+1.36%)
Sep 05, 2014 0.0711 0.0711 0.0710 0.0711 33,322,378 +0.00(+0.07%)
Sep 04, 2014 0.0712 0.0712 0.0708 0.0711 46,490,756 -0.00(-0.36%)
Sep 03, 2014 0.0714 0.0717 0.0711 0.0713 57,034,508 -0.00(-0.43%)
Sep 02, 2014 0.0706 0.0716 0.0705 0.0716 64,019,540 +0.00(+1.66%)
Aug 29, 2014 0.0705 0.0705 0.0705 0.0705 60,043,156 +0.00(+0.00%)
Aug 28, 2014 0.0701 0.0705 0.0699 0.0705 57,602,084 +0.00(+0.07%)
Aug 27, 2014 0.0711 0.0712 0.0702 0.0704 49,943,828 -0.00(-0.93%)
Aug 26, 2014 0.0706 0.0711 0.0706 0.0711 48,672,336 +0.00(+0.65%)
Aug 25, 2014 0.0717 0.0717 0.0701 0.0706 79,713,784 -0.00(-1.56%)
Aug 22, 2014 0.0724 0.0724 0.0715 0.0717 61,835,600 +0.00(+4.83%)
Aug 21, 2014 0.0681 0.0688 0.0681 0.0684 112,492,416 +0.00(+0.56%)
Aug 20, 2014 0.0688 0.0684 0.0680 0.0680 94,083,104 -0.00(-0.56%)
Aug 19, 2014 0.0681 0.0687 0.0679 0.0684 87,621,688 +0.00(+0.77%)
Aug 18, 2014 0.0682 0.0685 0.0678 0.0679 103,175,888 +0.00(+0.21%)
Aug 15, 2014 0.0681 0.0686 0.0675 0.0678 60,904,996 -0.00(-0.49%)
Aug 14, 2014 0.0688 0.0688 0.0678 0.0681 68,101,016 -0.00(-0.97%)
Aug 13, 2014 0.0676 0.0688 0.0674 0.0688 72,139,272 +0.00(+1.83%)
Aug 12, 2014 0.0683 0.0684 0.0669 0.0675 51,678,300 -0.00(-1.12%)
Aug 11, 2014 0.0657 0.0687 0.0655 0.0683 144,634,512 +0.00(+4.90%)
Aug 08, 2014 0.0653 0.0654 0.0648 0.0651 40,966,856 -0.00(-0.29%)
Aug 07, 2014 0.0653 0.0657 0.0651 0.0653 20,344,062 +0.00(+0.37%)
Aug 06, 2014 0.0646 0.0662 0.0645 0.0650 57,130,784 +0.00(+0.74%)
Aug 05, 2014 0.0644 0.0652 0.0643 0.0646 51,399,572 +0.00(+0.37%)
Aug 04, 2014 0.0646 0.0646 0.0641 0.0643 52,507,572 +0.00(+0.82%)
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.