Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.98	15.00	14.89	14.90	309,658	-0.08(-0.51%)
May 28, 2015	14.97	14.99	14.95	14.98	278,151	+0.01(+0.07%)
May 27, 2015	14.88	15.00	14.86	14.97	392,565	+0.12(+0.81%)
May 26, 2015	15.01	15.08	14.84	14.85	626,941	-0.24(-1.59%)
May 22, 2015	15.18	15.09	15.09	15.09	150,360	-0.09(-0.58%)
May 21, 2015	15.11	15.30	15.10	15.18	517,720	-0.02(-0.14%)
May 20, 2015	15.17	15.23	15.11	15.20	382,555	+0.03(+0.21%)
May 19, 2015	15.25	15.28	15.16	15.17	303,513	-0.09(-0.57%)
May 18, 2015	15.23	15.26	15.12	15.25	358,643	+0.02(+0.14%)
May 15, 2015	15.21	15.24	15.15	15.23	281,358	+0.03(+0.21%)
May 14, 2015	15.28	15.32	15.20	15.20	335,966	-0.08(-0.49%)
May 13, 2015	15.37	15.37	15.25	15.28	271,963	-0.06(-0.42%)
May 12, 2015	15.20	15.34	15.12	15.34	386,538	+0.16(+1.07%)
May 11, 2015	15.01	15.18	14.96	15.18	236,346	+0.18(+1.22%)
May 08, 2015	14.83	14.99	14.75	14.99	223,667	+0.26(+1.76%)
May 07, 2015	14.67	14.79	14.57	14.74	313,393	+0.06(+0.44%)
May 06, 2015	14.77	14.77	14.62	14.67	313,250	-0.11(-0.73%)
May 05, 2015	14.84	14.87	14.71	14.78	199,879	-0.06(-0.44%)
May 04, 2015	14.89	14.90	14.82	14.84	254,334	-0.03(-0.22%)

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.