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

Orchid Island Capital Inc (NY: ORC )

8.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 28, 2023 8.868 9.059 8.785 8.876 948,464 +0.02(+0.28%)
Apr 27, 2023 9.001 9.009 8.793 8.851 907,092 -0.06(-0.65%)
Apr 26, 2023 8.893 9.073 8.828 8.909 1,133,790 +0.03(+0.37%)
Apr 25, 2023 8.958 8.999 8.829 8.877 737,630 -0.12(-1.36%)
Apr 24, 2023 8.991 9.058 8.795 8.999 978,149 +0.01(+0.09%)
Apr 21, 2023 8.991 9.007 8.852 8.991 560,519 -0.02(-0.18%)
Apr 20, 2023 8.942 9.048 8.869 9.007 637,677 -0.01(-0.09%)
Apr 19, 2023 8.893 9.061 8.869 9.016 656,407 +0.08(+0.91%)
Apr 18, 2023 9.065 9.065 8.893 8.934 555,640 -0.12(-1.35%)
Apr 17, 2023 8.967 9.089 8.860 9.057 642,770 +0.09(+1.00%)
Apr 14, 2023 9.089 9.089 8.860 8.967 705,006 -0.07(-0.81%)
Apr 13, 2023 8.991 9.057 8.852 9.040 586,958 +0.06(+0.64%)
Apr 12, 2023 9.040 9.069 8.913 8.983 510,436 +0.03(+0.37%)
Apr 11, 2023 8.991 9.048 8.893 8.950 699,646 +0.01(+0.09%)
Apr 10, 2023 9.016 9.048 8.640 8.942 1,060,318 -0.09(-1.00%)
Apr 06, 2023 9.007 9.057 8.983 9.032 807,726 +0.04(+0.45%)
Apr 05, 2023 8.779 9.075 8.762 8.991 792,442 +0.18(+2.04%)
Apr 04, 2023 8.754 8.824 8.681 8.811 529,975 +0.11(+1.32%)
Apr 03, 2023 8.730 8.775 8.570 8.697 835,828 -0.07(-0.84%)
Mar 31, 2023 8.615 8.770 8.566 8.770 946,222 +0.18(+2.09%)
Mar 30, 2023 8.582 8.599 8.480 8.591 669,230 +0.09(+1.06%)
Mar 29, 2023 8.477 8.541 8.404 8.501 945,103 +0.13(+1.54%)
Mar 28, 2023 8.525 8.533 8.344 8.372 843,723 -0.13(-1.52%)
Mar 27, 2023 8.477 8.549 8.372 8.501 762,550 +0.12(+1.44%)
Mar 24, 2023 8.114 8.416 8.058 8.380 1,033,798 +0.27(+3.27%)
Mar 23, 2023 8.187 8.372 8.018 8.114 987,228 +0.00(+0.00%)
Mar 22, 2023 8.219 8.340 8.098 8.114 759,900 -0.13(-1.56%)
Mar 21, 2023 8.251 8.348 8.223 8.243 558,559 +0.13(+1.59%)
Mar 20, 2023 8.066 8.195 8.034 8.114 844,651 +0.09(+1.10%)
Mar 17, 2023 8.227 8.267 7.937 8.026 1,994,017 -0.23(-2.73%)
Mar 16, 2023 8.074 8.307 7.915 8.251 996,503 +0.17(+2.09%)
Mar 15, 2023 8.026 8.142 7.917 8.082 920,400 -0.09(-1.08%)
Mar 14, 2023 8.050 8.376 8.050 8.171 982,495 +0.27(+3.47%)
Mar 13, 2023 7.889 8.018 7.770 7.897 1,954,226 -0.21(-2.58%)
Mar 10, 2023 8.428 8.509 8.082 8.106 969,505 -0.32(-3.82%)
Mar 09, 2023 8.718 8.758 8.396 8.428 804,677 -0.29(-3.32%)
Mar 08, 2023 8.750 8.774 8.638 8.718 644,200 -0.03(-0.37%)
Mar 07, 2023 8.935 8.974 8.654 8.750 719,627 -0.18(-1.98%)
Mar 06, 2023 8.855 8.951 8.799 8.927 763,254 +0.10(+1.19%)
Mar 03, 2023 8.823 8.871 8.718 8.823 639,814 +0.06(+0.64%)
Mar 02, 2023 8.726 8.803 8.666 8.766 903,732 +0.00(+0.00%)
Mar 01, 2023 9.121 9.141 8.710 8.766 1,114,803 -0.38(-4.14%)
Feb 28, 2023 9.137 9.205 9.088 9.145 840,362 -0.01(-0.09%)
Feb 27, 2023 9.257 9.297 9.112 9.153 1,185,487 -0.07(-0.79%)
Feb 24, 2023 9.297 9.376 9.090 9.225 1,884,098 +0.13(+1.48%)
Feb 23, 2023 9.154 9.201 9.013 9.090 773,695 +0.02(+0.17%)
Feb 22, 2023 9.027 9.178 9.019 9.074 781,983 +0.09(+0.97%)
Feb 21, 2023 9.257 9.289 8.979 8.987 1,170,233 -0.31(-3.33%)
Feb 17, 2023 9.257 9.320 9.170 9.297 652,197 +0.04(+0.43%)
Feb 16, 2023 9.193 9.346 9.058 9.257 792,485 +0.05(+0.52%)
Feb 15, 2023 9.193 9.209 9.090 9.209 635,585 -0.04(-0.43%)
Feb 14, 2023 9.273 9.336 9.090 9.249 604,518 -0.06(-0.68%)
Feb 13, 2023 9.241 9.322 9.225 9.313 406,025 +0.06(+0.69%)
Feb 10, 2023 9.249 9.348 9.209 9.249 565,351 +0.00(+0.00%)
Feb 09, 2023 9.686 9.702 9.233 9.249 1,049,840 -0.34(-3.56%)
Feb 08, 2023 9.638 9.638 9.503 9.590 488,895 -0.01(-0.08%)
Feb 07, 2023 9.527 9.630 9.420 9.598 623,702 +0.08(+0.83%)
Feb 06, 2023 9.836 9.836 9.487 9.519 1,012,756 -0.34(-3.46%)
Feb 03, 2023 9.852 9.956 9.805 9.860 822,330 -0.09(-0.88%)
Feb 02, 2023 9.956 10.05 9.900 9.948 790,148 +0.05(+0.48%)
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.