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

Orchid Island Capital Inc (NY: ORC )

8.500 +0.100 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2023 9.008 9.075 8.960 9.016 852,367 -0.01(-0.09%)
Feb 27, 2023 9.127 9.166 8.984 9.024 1,202,422 -0.07(-0.79%)
Feb 24, 2023 9.166 9.244 8.962 9.095 1,911,013 +0.13(+1.48%)
Feb 23, 2023 9.025 9.072 8.886 8.962 784,748 +0.02(+0.18%)
Feb 22, 2023 8.900 9.048 8.892 8.947 793,154 +0.09(+0.97%)
Feb 21, 2023 9.127 9.158 8.852 8.860 1,186,951 -0.31(-3.33%)
Feb 17, 2023 9.127 9.189 9.040 9.166 661,514 +0.04(+0.43%)
Feb 16, 2023 9.064 9.215 8.931 9.127 803,807 +0.05(+0.52%)
Feb 15, 2023 9.064 9.080 8.962 9.080 644,665 -0.04(-0.43%)
Feb 14, 2023 9.142 9.205 8.962 9.119 613,154 -0.06(-0.68%)
Feb 13, 2023 9.111 9.190 9.095 9.181 411,825 +0.06(+0.69%)
Feb 10, 2023 9.119 9.217 9.080 9.119 573,428 +0.00(+0.00%)
Feb 09, 2023 9.549 9.565 9.103 9.119 1,064,837 -0.34(-3.56%)
Feb 08, 2023 9.502 9.502 9.369 9.455 495,879 -0.01(-0.08%)
Feb 07, 2023 9.393 9.494 9.287 9.463 632,612 +0.08(+0.83%)
Feb 06, 2023 9.698 9.698 9.354 9.385 1,027,224 -0.34(-3.46%)
Feb 03, 2023 9.714 9.815 9.667 9.721 834,078 -0.09(-0.88%)
Feb 02, 2023 9.815 9.909 9.761 9.808 801,435 +0.05(+0.48%)
Feb 01, 2023 9.549 9.831 9.479 9.761 1,046,369 +0.22(+2.30%)
Jan 31, 2023 9.346 9.541 9.330 9.541 978,904 +0.26(+2.78%)
Jan 30, 2023 9.581 9.581 9.275 9.283 1,277,034 -0.30(-3.10%)
Jan 27, 2023 9.457 9.596 9.385 9.581 1,919,994 +0.15(+1.64%)
Jan 26, 2023 9.349 9.476 9.275 9.426 1,320,420 +0.13(+1.41%)
Jan 25, 2023 9.233 9.349 9.210 9.295 2,828,986 +0.02(+0.17%)
Jan 24, 2023 9.318 9.395 9.233 9.279 632,003 +0.01(+0.08%)
Jan 23, 2023 9.364 9.387 9.241 9.271 1,161,796 -0.08(-0.83%)
Jan 20, 2023 9.310 9.353 9.248 9.349 1,128,018 +0.04(+0.41%)
Jan 19, 2023 9.125 9.349 9.125 9.310 641,522 +0.07(+0.75%)
Jan 18, 2023 9.326 9.380 9.187 9.241 842,541 -0.02(-0.17%)
Jan 17, 2023 9.295 9.380 9.248 9.256 939,573 -0.02(-0.25%)
Jan 13, 2023 9.132 9.279 9.105 9.279 685,915 +0.06(+0.67%)
Jan 12, 2023 9.179 9.302 9.171 9.217 2,160,921 +0.12(+1.27%)
Jan 11, 2023 8.993 9.179 8.993 9.102 769,028 +0.21(+2.35%)
Jan 10, 2023 8.700 8.893 8.677 8.893 412,239 +0.19(+2.22%)
Jan 09, 2023 8.607 8.762 8.607 8.700 808,069 +0.16(+1.90%)
Jan 06, 2023 8.491 8.589 8.429 8.537 680,988 +0.09(+1.10%)
Jan 05, 2023 8.383 8.456 8.306 8.445 471,594 +0.02(+0.18%)
Jan 04, 2023 8.306 8.514 8.306 8.429 779,807 +0.18(+2.15%)
Jan 03, 2023 8.182 8.360 8.120 8.252 730,296 +0.14(+1.71%)
Dec 30, 2022 8.182 8.290 8.024 8.113 1,094,463 -0.17(-2.05%)
Dec 29, 2022 8.113 8.313 8.035 8.283 1,172,796 +0.25(+3.08%)
Dec 28, 2022 8.370 8.378 7.986 8.035 1,072,755 -0.33(-4.00%)
Dec 27, 2022 8.393 8.446 8.270 8.370 955,259 -0.08(-0.90%)
Dec 23, 2022 8.385 8.454 8.366 8.446 655,027 +0.06(+0.73%)
Dec 22, 2022 8.286 8.416 8.218 8.385 728,898 +0.05(+0.64%)
Dec 21, 2022 8.294 8.461 8.294 8.332 1,039,318 +0.09(+1.11%)
Dec 20, 2022 8.248 8.351 7.971 8.241 1,278,882 -0.02(-0.28%)
Dec 19, 2022 8.134 8.355 8.081 8.264 1,318,510 +0.13(+1.59%)
Dec 16, 2022 8.081 8.218 8.028 8.134 4,275,282 -0.05(-0.65%)
Dec 15, 2022 8.028 8.229 8.012 8.187 1,279,414 +0.06(+0.75%)
Dec 14, 2022 8.111 8.180 7.974 8.127 1,284,643 +0.02(+0.19%)
Dec 13, 2022 8.233 8.431 8.081 8.111 1,427,252 +0.10(+1.23%)
Dec 12, 2022 8.043 8.081 7.944 8.012 706,979 -0.01(-0.09%)
Dec 09, 2022 8.035 8.132 7.902 8.020 917,854 -0.02(-0.19%)
Dec 08, 2022 8.127 8.207 8.028 8.035 1,012,021 -0.05(-0.66%)
Dec 07, 2022 7.967 8.096 7.921 8.089 764,790 +0.11(+1.33%)
Dec 06, 2022 8.119 8.119 7.881 7.982 804,941 -0.16(-1.96%)
Dec 05, 2022 8.271 8.317 8.062 8.142 896,842 -0.16(-1.92%)
Dec 02, 2022 8.324 8.355 8.172 8.302 960,502 -0.05(-0.55%)
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.