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 (%)
Jul 31, 2015 9.739 9.965 9.638 9.706 1,028,440 -0.01(-0.12%)
Jul 30, 2015 8.963 9.762 8.963 9.717 747,315 +0.42(+4.48%)
Jul 29, 2015 9.480 9.503 9.125 9.300 407,837 -0.07(-0.72%)
Jul 28, 2015 9.244 9.616 9.244 9.368 495,100 +0.11(+1.22%)
Jul 27, 2015 8.726 9.300 8.726 9.255 660,695 +0.51(+5.79%)
Jul 24, 2015 9.289 9.447 8.737 8.749 900,445 -0.55(-5.93%)
Jul 23, 2015 9.526 9.739 9.210 9.300 955,373 -0.28(-2.94%)
Jul 22, 2015 9.549 9.637 9.504 9.582 411,936 +0.03(+0.35%)
Jul 21, 2015 9.814 9.859 9.471 9.549 552,759 -0.25(-2.60%)
Jul 20, 2015 9.549 9.859 9.549 9.803 579,436 +0.25(+2.67%)
Jul 17, 2015 9.593 9.659 9.493 9.549 520,471 -0.04(-0.46%)
Jul 16, 2015 9.637 9.814 9.526 9.593 564,364 -0.08(-0.80%)
Jul 15, 2015 9.737 10.06 9.632 9.670 797,331 -0.12(-1.24%)
Jul 14, 2015 9.759 9.936 9.427 9.792 940,490 +0.09(+0.91%)
Jul 13, 2015 10.52 10.52 9.360 9.704 2,942,057 -0.82(-7.79%)
Jul 10, 2015 12.55 12.68 10.34 10.52 2,898,528 -2.19(-17.25%)
Jul 09, 2015 12.81 12.88 12.68 12.72 288,671 -0.01(-0.09%)
Jul 08, 2015 12.77 12.85 12.66 12.73 371,558 -0.02(-0.17%)
Jul 07, 2015 12.56 12.77 12.55 12.75 380,821 +0.20(+1.59%)
Jul 06, 2015 12.35 12.61 12.31 12.55 296,434 +0.14(+1.16%)
Jul 02, 2015 12.41 12.41 12.41 12.41 342,955 +0.06(+0.45%)
Jul 01, 2015 12.44 12.47 12.32 12.35 351,722 -0.07(-0.54%)
Jun 30, 2015 12.53 12.72 12.28 12.42 770,032 -0.10(-0.80%)
Jun 29, 2015 12.96 13.12 12.20 12.52 1,612,298 -0.97(-7.22%)
Jun 26, 2015 14.01 14.12 13.34 13.49 1,971,140 -0.55(-3.94%)
Jun 25, 2015 14.18 14.19 13.90 14.05 542,601 -0.14(-1.01%)
Jun 24, 2015 14.33 14.40 14.18 14.19 294,838 -0.13(-0.93%)
Jun 23, 2015 14.13 14.44 14.12 14.32 359,150 +0.20(+1.41%)
Jun 22, 2015 14.52 14.53 13.88 14.12 758,033 -0.39(-2.67%)
Jun 19, 2015 14.56 14.57 14.50 14.51 587,465 -0.04(-0.30%)
Jun 18, 2015 14.51 14.66 14.50 14.56 390,119 +0.04(+0.31%)
Jun 17, 2015 14.70 14.71 14.47 14.51 640,837 -0.17(-1.19%)
Jun 16, 2015 14.64 14.77 14.64 14.69 301,077 +0.05(+0.37%)
Jun 15, 2015 14.64 14.65 14.59 14.63 356,759 -0.01(-0.07%)
Jun 12, 2015 14.75 14.76 14.59 14.64 222,291 -0.11(-0.74%)
Jun 11, 2015 14.84 14.86 14.68 14.75 278,654 -0.09(-0.59%)
Jun 10, 2015 14.75 14.87 14.72 14.84 206,915 +0.14(+0.97%)
Jun 09, 2015 14.45 14.81 14.45 14.70 230,956 +0.28(+1.97%)
Jun 08, 2015 14.53 14.59 14.25 14.41 574,869 -0.17(-1.20%)
Jun 05, 2015 14.70 14.70 14.59 14.59 306,826 -0.12(-0.82%)
Jun 04, 2015 14.78 14.81 14.65 14.71 383,135 -0.08(-0.52%)
Jun 03, 2015 14.90 14.90 14.73 14.78 432,622 -0.11(-0.73%)
Jun 02, 2015 14.94 14.94 14.89 14.89 269,242 -0.04(-0.29%)
Jun 01, 2015 14.92 14.96 14.88 14.94 378,646 +0.03(+0.22%)
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.