Indicators

Orchid Island Capital Inc (NY: ORC )

8.620 -0.040 (-0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	14.65	14.76	14.09	14.25	689,868	-0.35(-2.37%)
Nov 27, 2020	14.84	14.87	14.41	14.60	470,654	-0.25(-1.70%)
Nov 25, 2020	14.85	14.98	14.70	14.85	590,582	+0.03(+0.18%)
Nov 24, 2020	14.93	15.09	14.80	14.83	640,834	+0.03(+0.18%)
Nov 23, 2020	14.70	14.96	14.64	14.80	794,166	+0.24(+1.63%)
Nov 20, 2020	14.51	14.70	14.50	14.56	249,917	-0.08(-0.54%)
Nov 19, 2020	14.91	14.96	14.30	14.64	469,513	-0.11(-0.71%)
Nov 18, 2020	14.75	15.09	14.72	14.75	452,125	+0.11(+0.72%)
Nov 17, 2020	14.49	14.75	14.46	14.64	335,656	+0.05(+0.36%)
Nov 16, 2020	14.43	14.75	14.43	14.59	552,955	+0.34(+2.40%)
Nov 13, 2020	14.20	14.41	14.10	14.25	367,927	+0.26(+1.88%)
Nov 12, 2020	14.01	14.12	13.91	13.98	237,378	-0.11(-0.75%)
Nov 11, 2020	14.35	14.38	14.01	14.09	455,376	-0.29(-2.01%)
Nov 10, 2020	13.93	14.54	13.80	14.38	939,107	+0.68(+5.00%)
Nov 09, 2020	13.96	14.17	13.70	13.70	904,647	+0.00(+0.00%)
Nov 06, 2020	13.93	14.01	13.70	13.70	245,512	-0.18(-1.33%)
Nov 05, 2020	13.80	14.20	13.80	13.88	346,210	+0.00(+0.00%)
Nov 04, 2020	13.93	14.09	13.67	13.88	296,022	-0.08(-0.57%)
Nov 03, 2020	13.80	14.04	13.80	13.96	524,531	+0.29(+2.12%)

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.