Indicators

Orchid Island Capital Inc (NY: ORC )

8.540 -0.030 (-0.35%)

Official Closing Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	13.81	13.94	13.79	13.79	195,178	+0.00(+0.00%)
Sep 27, 2018	14.00	14.09	13.75	13.79	368,389	-0.17(-1.23%)
Sep 26, 2018	14.11	14.13	13.96	13.96	150,504	-0.15(-1.07%)
Sep 25, 2018	14.07	14.21	14.05	14.11	219,035	+0.06(+0.40%)
Sep 24, 2018	14.15	14.17	14.03	14.05	172,463	-0.08(-0.53%)
Sep 21, 2018	14.02	14.21	14.02	14.13	875,173	+0.06(+0.40%)
Sep 20, 2018	14.03	14.13	13.92	14.07	206,889	+0.06(+0.40%)
Sep 19, 2018	14.11	14.19	14.02	14.02	238,661	-0.09(-0.67%)
Sep 18, 2018	14.11	14.17	14.07	14.11	211,448	-0.04(-0.27%)
Sep 17, 2018	13.73	14.17	13.70	14.15	488,779	+0.43(+3.15%)
Sep 14, 2018	14.07	14.09	13.69	13.71	606,429	-0.40(-2.80%)
Sep 13, 2018	14.39	14.39	14.05	14.11	341,992	-0.26(-1.83%)
Sep 12, 2018	14.60	14.62	13.96	14.37	682,992	-0.26(-1.80%)
Sep 11, 2018	14.81	14.82	14.62	14.64	306,089	-0.19(-1.27%)
Sep 10, 2018	14.96	14.96	14.81	14.82	194,366	-0.13(-0.88%)
Sep 07, 2018	14.90	14.99	14.86	14.96	138,252	+0.02(+0.13%)
Sep 06, 2018	14.96	14.98	14.90	14.94	416,425	+0.00(+0.00%)
Sep 05, 2018	14.90	15.01	14.86	14.94	366,683	+0.06(+0.38%)

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.