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 (%)
Mar 31, 2023 8.494 8.647 8.445 8.647 959,740 +0.18(+2.09%)
Mar 30, 2023 8.462 8.478 8.361 8.470 678,791 +0.09(+1.06%)
Mar 29, 2023 8.357 8.421 8.286 8.381 958,605 +0.13(+1.54%)
Mar 28, 2023 8.405 8.413 8.226 8.254 855,777 -0.13(-1.52%)
Mar 27, 2023 8.357 8.429 8.254 8.381 773,443 +0.12(+1.44%)
Mar 24, 2023 8.000 8.298 7.944 8.262 1,048,566 +0.26(+3.27%)
Mar 23, 2023 8.071 8.254 7.905 8.000 1,001,332 +0.00(+0.00%)
Mar 22, 2023 8.103 8.222 7.984 8.000 770,756 -0.13(-1.56%)
Mar 21, 2023 8.135 8.230 8.107 8.127 566,539 +0.13(+1.59%)
Mar 20, 2023 7.952 8.079 7.921 8.000 856,718 +0.09(+1.10%)
Mar 17, 2023 8.111 8.151 7.825 7.913 2,022,503 -0.22(-2.73%)
Mar 16, 2023 7.960 8.190 7.804 8.135 1,010,739 +0.17(+2.09%)
Mar 15, 2023 7.913 8.028 7.806 7.968 933,549 -0.09(-1.08%)
Mar 14, 2023 7.937 8.258 7.937 8.056 996,531 +0.27(+3.47%)
Mar 13, 2023 7.778 7.905 7.660 7.786 1,982,143 -0.21(-2.58%)
Mar 10, 2023 8.310 8.389 7.968 7.992 983,355 -0.32(-3.82%)
Mar 09, 2023 8.595 8.635 8.278 8.310 816,172 -0.29(-3.32%)
Mar 08, 2023 8.627 8.651 8.516 8.595 653,403 -0.03(-0.37%)
Mar 07, 2023 8.810 8.848 8.532 8.627 729,908 -0.17(-1.98%)
Mar 06, 2023 8.730 8.825 8.675 8.802 774,158 +0.10(+1.19%)
Mar 03, 2023 8.698 8.746 8.595 8.698 648,954 +0.06(+0.64%)
Mar 02, 2023 8.603 8.679 8.544 8.643 916,642 +0.00(+0.00%)
Mar 01, 2023 8.992 9.012 8.587 8.643 1,130,728 -0.37(-4.14%)
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%)
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.