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

Orchid Island Capital Inc (NY: ORC )

8.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2022 8.227 8.382 8.142 8.382 1,028,431 +0.13(+1.59%)
Nov 29, 2022 8.189 8.274 8.034 8.250 1,438,490 +0.06(+0.75%)
Nov 28, 2022 8.303 8.326 8.143 8.189 1,310,252 -0.11(-1.28%)
Nov 25, 2022 8.211 8.318 8.189 8.295 508,486 +0.12(+1.49%)
Nov 23, 2022 8.037 8.223 7.976 8.173 1,069,947 +0.14(+1.70%)
Nov 22, 2022 8.037 8.094 7.953 8.037 736,752 +0.08(+0.96%)
Nov 21, 2022 7.869 8.021 7.816 7.961 826,901 +0.11(+1.36%)
Nov 18, 2022 7.892 7.945 7.801 7.854 613,400 +0.05(+0.58%)
Nov 17, 2022 7.847 7.938 7.740 7.809 701,385 -0.17(-2.10%)
Nov 16, 2022 7.991 8.052 7.877 7.976 814,609 -0.11(-1.32%)
Nov 15, 2022 8.113 8.234 8.021 8.082 1,553,468 +0.07(+0.85%)
Nov 14, 2022 8.151 8.196 7.991 8.014 942,061 -0.17(-2.14%)
Nov 11, 2022 8.173 8.284 8.021 8.189 4,529,758 +0.07(+0.84%)
Nov 10, 2022 8.029 8.158 7.991 8.120 10,143,086 +0.33(+4.30%)
Nov 09, 2022 7.930 7.953 7.755 7.786 1,078,976 -0.15(-1.92%)
Nov 08, 2022 7.968 8.033 7.797 7.938 1,344,253 +0.07(+0.87%)
Nov 07, 2022 7.869 7.945 7.740 7.869 900,126 +0.05(+0.68%)
Nov 04, 2022 7.520 7.839 7.474 7.816 1,073,760 +0.43(+5.87%)
Nov 03, 2022 7.489 7.504 7.208 7.383 1,356,201 -0.21(-2.80%)
Nov 02, 2022 7.656 7.596 1,318,294 -0.10(-1.28%)
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.