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 (%)
May 31, 2022 10.16 10.39 10.04 10.36 816,035 +0.23(+2.30%)
May 27, 2022 10.49 10.67 10.12 10.12 1,070,949 -0.25(-2.40%)
May 26, 2022 10.21 10.41 10.15 10.37 1,126,628 +0.20(+1.93%)
May 25, 2022 10.08 10.28 10.01 10.18 737,792 +0.10(+0.97%)
May 24, 2022 9.850 10.11 9.785 10.08 836,996 +0.20(+1.99%)
May 23, 2022 9.654 9.902 9.589 9.883 962,949 +0.26(+2.72%)
May 20, 2022 9.654 9.687 9.425 9.621 755,399 +0.07(+0.68%)
May 19, 2022 9.556 9.752 9.523 9.556 740,826 -0.10(-1.02%)
May 18, 2022 9.687 9.752 9.589 9.654 511,342 -0.03(-0.34%)
May 17, 2022 9.785 9.818 9.605 9.687 682,431 +0.00(+0.00%)
May 16, 2022 9.654 9.850 9.621 9.687 833,693 +0.03(+0.34%)
May 13, 2022 9.490 9.687 9.397 9.654 1,090,833 +0.29(+3.15%)
May 12, 2022 9.196 9.425 9.098 9.359 1,152,681 -0.03(-0.35%)
May 11, 2022 9.490 9.621 9.327 9.392 918,377 -0.16(-1.71%)
May 10, 2022 9.654 9.818 9.343 9.556 960,247 -0.03(-0.34%)
May 09, 2022 9.654 9.785 9.556 9.589 887,536 -0.26(-2.66%)
May 06, 2022 9.719 9.948 9.623 9.850 724,749 +0.07(+0.67%)
May 05, 2022 9.850 9.867 9.621 9.785 681,260 -0.10(-0.99%)
May 04, 2022 9.719 9.883 9.572 9.883 731,144 +0.16(+1.68%)
May 03, 2022 9.523 9.752 9.523 9.719 1,008,551 +0.16(+1.71%)
May 02, 2022 9.032 9.556 8.999 9.556 1,364,822 +0.46(+5.04%)
Apr 29, 2022 8.541 9.327 8.541 9.098 2,042,648 -0.29(-3.14%)
Apr 28, 2022 9.392 9.523 9.163 9.392 919,604 +0.05(+0.53%)
Apr 27, 2022 9.279 9.440 9.118 9.343 875,859 +0.13(+1.40%)
Apr 26, 2022 9.536 9.536 9.214 9.214 1,135,751 -0.29(-3.05%)
Apr 25, 2022 9.311 9.504 9.182 9.504 1,017,299 +0.13(+1.37%)
Apr 22, 2022 9.536 9.569 9.311 9.375 954,699 -0.16(-1.69%)
Apr 21, 2022 9.633 9.826 9.536 9.536 718,828 -0.06(-0.67%)
Apr 20, 2022 9.472 9.665 9.214 9.601 1,707,119 +0.19(+2.05%)
Apr 19, 2022 9.859 9.891 9.408 9.408 1,550,447 -0.39(-3.95%)
Apr 18, 2022 9.923 9.939 9.730 9.794 1,027,062 -0.10(-0.98%)
Apr 14, 2022 9.826 10.05 9.826 9.891 754,446 +0.06(+0.66%)
Apr 13, 2022 9.730 9.826 9.697 9.826 515,450 +0.10(+0.99%)
Apr 12, 2022 9.762 9.923 9.665 9.730 895,956 -0.06(-0.66%)
Apr 11, 2022 9.762 9.987 9.730 9.794 532,376 -0.06(-0.65%)
Apr 08, 2022 9.762 9.955 9.601 9.859 811,556 +0.13(+1.32%)
Apr 07, 2022 9.923 9.955 9.633 9.730 1,136,942 -0.16(-1.63%)
Apr 06, 2022 10.15 10.18 9.891 9.891 1,216,670 -0.29(-2.85%)
Apr 05, 2022 10.47 10.62 10.18 10.18 805,016 -0.32(-3.07%)
Apr 04, 2022 10.57 10.63 10.34 10.50 613,846 -0.10(-0.91%)
Apr 01, 2022 10.54 10.63 10.37 10.60 578,641 +0.13(+1.23%)
Mar 31, 2022 10.63 10.66 10.44 10.47 713,052 -0.13(-1.22%)
Mar 30, 2022 10.86 10.95 10.60 10.60 837,839 -0.31(-2.81%)
Mar 29, 2022 10.75 10.91 10.72 10.91 1,082,217 +0.22(+2.08%)
Mar 28, 2022 10.65 10.75 10.56 10.68 982,307 +0.03(+0.30%)
Mar 25, 2022 10.37 10.65 10.37 10.65 871,151 +0.29(+2.76%)
Mar 24, 2022 10.33 10.37 10.17 10.37 597,876 +0.06(+0.62%)
Mar 23, 2022 10.40 10.46 10.30 10.30 631,601 -0.16(-1.52%)
Mar 22, 2022 10.14 10.46 10.05 10.46 996,931 +0.32(+3.14%)
Mar 21, 2022 10.37 10.40 10.11 10.14 1,367,690 -0.19(-1.85%)
Mar 18, 2022 10.43 10.59 10.27 10.33 1,758,244 -0.13(-1.22%)
Mar 17, 2022 10.14 10.71 10.11 10.46 2,306,451 -0.41(-3.80%)
Mar 16, 2022 10.94 11.13 10.75 10.87 2,067,445 +0.00(+0.00%)
Mar 15, 2022 10.87 10.95 10.78 10.87 580,626 +0.03(+0.29%)
Mar 14, 2022 11.00 11.03 10.71 10.84 770,627 -0.10(-0.87%)
Mar 11, 2022 11.10 11.13 10.86 10.94 910,705 -0.13(-1.15%)
Mar 10, 2022 11.00 11.06 10.76 11.06 1,042,167 +0.03(+0.29%)
Mar 09, 2022 10.94 11.19 10.84 11.03 1,037,691 +0.29(+2.66%)
Mar 08, 2022 10.40 10.94 10.27 10.75 1,726,690 +0.35(+3.36%)
Mar 07, 2022 10.11 10.52 10.05 10.40 1,333,474 +0.29(+2.83%)
Mar 04, 2022 10.05 10.17 10.02 10.11 1,080,505 -0.10(-0.93%)
Mar 03, 2022 10.17 10.21 10.02 10.21 1,068,436 +0.00(+0.00%)
Mar 02, 2022 10.14 10.27 9.904 10.21 1,577,330 +0.16(+1.58%)
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.