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 (%)
Dec 31, 2018	12.68	12.76	12.45	12.61	418,958	-0.10(-0.78%)
Dec 28, 2018	12.61	12.78	12.52	12.70	479,786	+0.14(+1.10%)
Dec 27, 2018	12.27	12.59	12.00	12.57	594,796	+0.21(+1.73%)
Dec 26, 2018	11.69	12.37	11.67	12.35	638,753	+0.72(+6.20%)
Dec 24, 2018	11.67	11.81	11.62	11.63	469,695	-0.02(-0.17%)
Dec 21, 2018	11.53	12.06	11.53	11.65	1,774,178	+0.12(+1.01%)
Dec 20, 2018	12.08	12.10	11.36	11.53	1,035,612	-0.53(-4.36%)
Dec 19, 2018	12.35	12.37	12.00	12.06	518,560	-0.12(-0.96%)
Dec 18, 2018	12.02	12.41	11.98	12.18	608,414	+0.35(+2.97%)
Dec 17, 2018	12.84	12.84	11.77	11.83	1,076,083	-1.01(-7.89%)
Dec 14, 2018	12.80	12.96	12.78	12.84	171,125	+0.02(+0.15%)
Dec 13, 2018	12.76	12.86	12.70	12.82	282,794	+0.06(+0.46%)
Dec 12, 2018	12.86	12.86	12.70	12.76	198,168	-0.06(-0.46%)
Dec 11, 2018	12.76	12.86	12.70	12.82	353,098	+0.14(+1.08%)
Dec 10, 2018	12.92	13.03	12.57	12.68	290,627	-0.19(-1.51%)
Dec 07, 2018	12.92	12.96	12.76	12.88	158,549	+0.00(+0.00%)
Dec 06, 2018	12.78	12.88	12.61	12.88	331,321	+0.08(+0.61%)
Dec 04, 2018	13.11	13.11	12.78	12.80	266,799	-0.33(-2.52%)

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.