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 9.005 9.072 8.957 9.013 852,645 -0.01(-0.09%)
Feb 27, 2023 9.124 9.163 8.981 9.021 1,202,815 -0.07(-0.79%)
Feb 24, 2023 9.163 9.241 8.959 9.092 1,911,637 +0.13(+1.48%)
Feb 23, 2023 9.022 9.069 8.883 8.959 785,004 +0.02(+0.17%)
Feb 22, 2023 8.897 9.045 8.889 8.944 793,413 +0.09(+0.97%)
Feb 21, 2023 9.124 9.155 8.850 8.858 1,187,338 -0.31(-3.33%)
Feb 17, 2023 9.124 9.186 9.038 9.163 661,730 +0.04(+0.43%)
Feb 16, 2023 9.061 9.212 8.928 9.124 804,069 +0.05(+0.52%)
Feb 15, 2023 9.061 9.077 8.959 9.077 644,876 -0.04(-0.43%)
Feb 14, 2023 9.139 9.202 8.960 9.116 613,355 -0.06(-0.68%)
Feb 13, 2023 9.108 9.187 9.092 9.178 411,960 +0.06(+0.69%)
Feb 10, 2023 9.116 9.214 9.077 9.116 573,615 +0.00(+0.00%)
Feb 09, 2023 9.546 9.562 9.100 9.116 1,065,185 -0.34(-3.56%)
Feb 08, 2023 9.499 9.499 9.366 9.452 496,041 -0.01(-0.08%)
Feb 07, 2023 9.390 9.491 9.284 9.460 632,819 +0.08(+0.83%)
Feb 06, 2023 9.695 9.695 9.351 9.382 1,027,559 -0.34(-3.46%)
Feb 03, 2023 9.710 9.812 9.663 9.718 834,350 -0.09(-0.88%)
Feb 02, 2023 9.812 9.906 9.757 9.804 801,697 +0.05(+0.48%)
Feb 01, 2023 9.546 9.828 9.476 9.757 1,046,710 +0.22(+2.30%)
Jan 31, 2023 9.343 9.538 9.327 9.538 979,224 +0.26(+2.78%)
Jan 30, 2023 9.577 9.577 9.272 9.280 1,277,451 -0.30(-3.10%)
Jan 27, 2023 9.454 9.593 9.382 9.577 1,920,621 +0.15(+1.64%)
Jan 26, 2023 9.346 9.473 9.272 9.423 1,320,852 +0.13(+1.41%)
Jan 25, 2023 9.230 9.346 9.207 9.292 2,829,909 +0.02(+0.17%)
Jan 24, 2023 9.315 9.392 9.230 9.276 632,209 +0.01(+0.08%)
Jan 23, 2023 9.361 9.384 9.238 9.268 1,162,175 -0.08(-0.83%)
Jan 20, 2023 9.307 9.350 9.245 9.346 1,128,386 +0.04(+0.41%)
Jan 19, 2023 9.122 9.346 9.122 9.307 641,732 +0.07(+0.75%)
Jan 18, 2023 9.323 9.377 9.184 9.238 842,816 -0.02(-0.17%)
Jan 17, 2023 9.292 9.377 9.245 9.253 939,880 -0.02(-0.25%)
Jan 13, 2023 9.129 9.276 9.102 9.276 686,139 +0.06(+0.67%)
Jan 12, 2023 9.176 9.299 9.168 9.214 2,161,627 +0.12(+1.27%)
Jan 11, 2023 8.990 9.176 8.990 9.099 769,279 +0.21(+2.35%)
Jan 10, 2023 8.697 8.890 8.674 8.890 412,373 +0.19(+2.22%)
Jan 09, 2023 8.604 8.759 8.604 8.697 808,333 +0.16(+1.90%)
Jan 06, 2023 8.488 8.586 8.427 8.535 681,210 +0.09(+1.10%)
Jan 05, 2023 8.380 8.454 8.303 8.442 471,748 +0.02(+0.18%)
Jan 04, 2023 8.303 8.512 8.303 8.427 780,062 +0.18(+2.15%)
Jan 03, 2023 8.179 8.357 8.118 8.249 730,535 +0.14(+1.71%)
Dec 30, 2022 8.179 8.288 8.021 8.110 1,094,821 -0.17(-2.05%)
Dec 29, 2022 8.110 8.311 8.033 8.280 1,173,179 +0.25(+3.08%)
Dec 28, 2022 8.367 8.375 7.983 8.033 1,073,106 -0.33(-4.00%)
Dec 27, 2022 8.390 8.443 8.268 8.367 955,571 -0.08(-0.90%)
Dec 23, 2022 8.383 8.451 8.364 8.443 655,241 +0.06(+0.73%)
Dec 22, 2022 8.284 8.413 8.215 8.383 729,136 +0.05(+0.64%)
Dec 21, 2022 8.291 8.459 8.291 8.329 1,039,658 +0.09(+1.11%)
Dec 20, 2022 8.246 8.348 7.968 8.238 1,279,299 -0.02(-0.28%)
Dec 19, 2022 8.132 8.352 8.078 8.261 1,318,941 +0.13(+1.59%)
Dec 16, 2022 8.078 8.215 8.025 8.132 4,276,679 -0.05(-0.65%)
Dec 15, 2022 8.025 8.227 8.010 8.185 1,279,832 +0.06(+0.75%)
Dec 14, 2022 8.109 8.177 7.972 8.124 1,285,063 +0.02(+0.19%)
Dec 13, 2022 8.230 8.428 8.078 8.109 1,427,719 +0.10(+1.23%)
Dec 12, 2022 8.040 8.078 7.941 8.010 707,210 -0.01(-0.09%)
Dec 09, 2022 8.033 8.129 7.900 8.017 918,154 -0.02(-0.19%)
Dec 08, 2022 8.124 8.204 8.025 8.033 1,012,508 -0.05(-0.66%)
Dec 07, 2022 7.964 8.093 7.919 8.086 765,040 +0.11(+1.33%)
Dec 06, 2022 8.116 8.116 7.879 7.979 805,204 -0.16(-1.96%)
Dec 05, 2022 8.268 8.314 8.059 8.139 897,135 -0.16(-1.92%)
Dec 02, 2022 8.322 8.352 8.170 8.299 960,815 -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.