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, 2023 8.377 8.435 8.265 8.286 1,036,788 -0.13(-1.58%)
May 30, 2023 8.311 8.460 8.269 8.419 3,428,246 +0.17(+2.12%)
May 26, 2023 7.909 8.252 7.852 8.244 1,475,536 +0.36(+4.56%)
May 25, 2023 8.105 8.130 7.786 7.884 1,491,412 -0.21(-2.63%)
May 24, 2023 8.220 8.220 8.015 8.097 879,817 -0.14(-1.69%)
May 23, 2023 8.277 8.350 8.207 8.236 913,464 -0.02(-0.30%)
May 22, 2023 8.252 8.301 8.171 8.260 1,208,891 +0.07(+0.90%)
May 19, 2023 8.260 8.277 8.121 8.187 550,903 -0.05(-0.60%)
May 18, 2023 8.162 8.252 8.130 8.236 505,072 +0.07(+0.90%)
May 17, 2023 8.105 8.195 8.052 8.162 632,554 +0.07(+0.81%)
May 16, 2023 8.244 8.244 8.097 8.097 590,546 -0.16(-1.98%)
May 15, 2023 8.179 8.301 8.162 8.260 636,904 +0.11(+1.30%)
May 12, 2023 8.252 8.259 8.117 8.154 613,310 -0.07(-0.89%)
May 11, 2023 8.121 8.228 8.081 8.228 585,292 +0.07(+0.80%)
May 10, 2023 8.203 8.244 8.056 8.162 730,502 +0.05(+0.60%)
May 09, 2023 8.064 8.150 7.999 8.113 440,427 +0.03(+0.40%)
May 08, 2023 8.056 8.125 7.978 8.081 551,942 +0.05(+0.61%)
May 05, 2023 7.991 8.105 7.917 8.031 714,617 +0.21(+2.72%)
May 04, 2023 7.909 7.978 7.819 7.819 837,670 -0.15(-1.85%)
May 03, 2023 7.778 8.130 7.770 7.966 1,054,979 +0.20(+2.53%)
May 02, 2023 8.187 8.220 7.663 7.770 2,001,033 -0.43(-5.28%)
May 01, 2023 8.735 8.747 8.195 8.203 1,527,083 -0.55(-6.26%)
Apr 28, 2023 8.743 8.931 8.661 8.751 962,014 +0.02(+0.28%)
Apr 27, 2023 8.874 8.882 8.669 8.727 920,051 -0.06(-0.65%)
Apr 26, 2023 8.768 8.945 8.703 8.784 1,149,987 +0.03(+0.37%)
Apr 25, 2023 8.832 8.873 8.705 8.752 748,167 -0.12(-1.36%)
Apr 24, 2023 8.864 8.931 8.671 8.873 992,122 +0.01(+0.09%)
Apr 21, 2023 8.864 8.881 8.727 8.864 568,526 -0.02(-0.18%)
Apr 20, 2023 8.816 8.921 8.744 8.881 646,786 -0.01(-0.09%)
Apr 19, 2023 8.768 8.933 8.744 8.889 665,785 +0.08(+0.91%)
Apr 18, 2023 8.937 8.937 8.768 8.808 563,577 -0.12(-1.35%)
Apr 17, 2023 8.840 8.961 8.736 8.929 651,952 +0.09(+1.00%)
Apr 14, 2023 8.961 8.961 8.736 8.840 715,077 -0.07(-0.81%)
Apr 13, 2023 8.864 8.929 8.727 8.913 595,343 +0.06(+0.64%)
Apr 12, 2023 8.913 8.942 8.788 8.856 517,728 +0.03(+0.37%)
Apr 11, 2023 8.864 8.921 8.768 8.824 709,641 +0.01(+0.09%)
Apr 10, 2023 8.889 8.921 8.518 8.816 1,075,465 -0.09(-1.00%)
Apr 06, 2023 8.881 8.929 8.856 8.905 819,265 +0.04(+0.45%)
Apr 05, 2023 8.655 8.947 8.639 8.864 803,762 +0.18(+2.04%)
Apr 04, 2023 8.631 8.699 8.558 8.687 537,546 +0.11(+1.32%)
Apr 03, 2023 8.607 8.651 8.449 8.574 847,769 -0.07(-0.84%)
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%)
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.