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

Orchid Island Capital Inc (NY: ORC )

8.530 -0.050 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2020 7.191 7.722 7.119 7.119 655,508 +0.00(+0.00%)
Mar 30, 2020 8.615 8.929 6.998 7.119 917,682 -1.30(-15.47%)
Mar 27, 2020 8.587 8.823 8.139 8.422 837,916 -0.26(-2.99%)
Mar 26, 2020 7.148 9.601 7.148 8.681 1,635,372 +2.17(+33.33%)
Mar 25, 2020 6.322 7.337 5.992 6.511 1,198,838 +0.59(+9.96%)
Mar 24, 2020 6.417 6.747 5.898 5.921 696,540 +0.09(+1.62%)
Mar 23, 2020 6.818 6.818 5.331 5.827 743,181 -0.38(-6.08%)
Mar 20, 2020 6.605 7.431 5.697 6.204 1,274,105 +0.71(+12.88%)
Mar 19, 2020 4.671 6.134 3.987 5.497 1,421,385 +1.06(+23.94%)
Mar 18, 2020 8.257 8.445 3.609 4.435 1,271,327 -4.39(-49.73%)
Mar 17, 2020 8.681 9.130 8.009 8.823 749,993 +0.47(+5.65%)
Mar 16, 2020 8.398 9.365 8.257 8.351 884,609 -0.75(-8.29%)
Mar 13, 2020 10.31 10.73 8.233 9.106 1,246,510 -0.45(-4.69%)
Mar 12, 2020 11.42 11.49 8.729 9.554 1,013,084 -2.62(-21.51%)
Mar 11, 2020 12.64 12.79 11.97 12.17 637,704 -0.68(-5.32%)
Mar 10, 2020 13.49 13.54 12.34 12.86 912,269 -0.12(-0.91%)
Mar 09, 2020 13.42 13.47 12.83 12.97 731,990 -0.99(-7.09%)
Mar 06, 2020 13.92 14.13 13.66 13.97 485,997 -0.28(-1.99%)
Mar 05, 2020 14.15 14.32 14.04 14.25 420,487 -0.07(-0.49%)
Mar 04, 2020 14.39 14.63 14.13 14.32 430,008 +0.17(+1.17%)
Mar 03, 2020 14.25 14.56 13.94 14.15 963,163 +0.00(+0.00%)
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.