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 (%)
Sep 29, 2023 7.523 7.634 7.496 7.549 1,245,101 +0.09(+1.19%)
Sep 28, 2023 7.381 7.567 7.283 7.461 1,907,992 -0.03(-0.36%)
Sep 27, 2023 7.618 7.653 7.452 7.487 1,737,039 -0.07(-0.92%)
Sep 26, 2023 7.792 7.801 7.548 7.557 1,905,126 -0.27(-3.45%)
Sep 25, 2023 7.844 7.901 7.814 7.827 1,297,870 -0.04(-0.55%)
Sep 22, 2023 7.835 7.940 7.783 7.870 1,774,608 +0.10(+1.23%)
Sep 21, 2023 8.131 8.149 7.774 7.774 2,059,220 -0.38(-4.70%)
Sep 20, 2023 8.245 8.271 8.149 8.158 733,145 -0.03(-0.43%)
Sep 19, 2023 8.288 8.367 8.192 8.192 1,066,672 -0.07(-0.84%)
Sep 18, 2023 8.358 8.375 8.253 8.262 1,458,037 -0.05(-0.63%)
Sep 15, 2023 8.314 8.332 8.210 8.314 2,553,446 +0.04(+0.53%)
Sep 14, 2023 8.201 8.367 8.184 8.271 2,157,886 +0.12(+1.50%)
Sep 13, 2023 8.131 8.205 8.114 8.149 2,313,812 +0.03(+0.43%)
Sep 12, 2023 8.166 8.219 8.097 8.114 1,348,808 -0.02(-0.21%)
Sep 11, 2023 8.088 8.158 8.071 8.131 1,096,090 +0.07(+0.86%)
Sep 08, 2023 8.027 8.175 7.975 8.062 850,553 +0.03(+0.43%)
Sep 07, 2023 8.018 8.079 7.997 8.027 1,197,392 -0.02(-0.22%)
Sep 06, 2023 8.079 8.145 7.992 8.044 1,430,892 -0.04(-0.54%)
Sep 05, 2023 8.262 8.271 8.044 8.088 1,828,705 -0.19(-2.31%)
Sep 01, 2023 8.340 8.401 8.271 8.279 1,570,412 -0.07(-0.83%)
Aug 31, 2023 8.367 8.434 8.332 8.349 1,495,827 -0.02(-0.21%)
Aug 30, 2023 8.367 8.401 8.271 8.367 2,274,523 -0.08(-0.93%)
Aug 29, 2023 8.308 8.458 8.261 8.445 3,010,127 +0.09(+1.13%)
Aug 28, 2023 8.162 8.351 8.162 8.351 2,357,220 +0.19(+2.31%)
Aug 25, 2023 8.214 8.264 8.017 8.162 1,664,477 -0.02(-0.21%)
Aug 24, 2023 8.162 8.270 8.121 8.179 1,855,622 +0.02(+0.21%)
Aug 23, 2023 8.059 8.171 8.047 8.162 2,605,277 +0.14(+1.71%)
Aug 22, 2023 8.239 8.265 8.017 8.025 8,264,923 -0.15(-1.88%)
Aug 21, 2023 8.222 8.222 8.111 8.179 1,141,609 -0.01(-0.10%)
Aug 18, 2023 8.068 8.188 8.032 8.188 1,095,257 +0.07(+0.84%)
Aug 17, 2023 8.291 8.402 8.059 8.119 1,924,369 -0.14(-1.66%)
Aug 16, 2023 8.316 8.406 8.256 8.256 1,229,660 -0.09(-1.13%)
Aug 15, 2023 8.436 8.461 8.316 8.351 1,156,087 -0.14(-1.61%)
Aug 14, 2023 8.599 8.608 8.441 8.488 1,594,455 -0.11(-1.29%)
Aug 11, 2023 8.616 8.638 8.569 8.599 631,877 -0.03(-0.40%)
Aug 10, 2023 8.676 8.706 8.611 8.633 791,395 -0.01(-0.10%)
Aug 09, 2023 8.702 8.732 8.608 8.642 664,594 -0.07(-0.79%)
Aug 08, 2023 8.659 8.710 8.642 8.710 658,291 -0.03(-0.29%)
Aug 07, 2023 8.633 8.736 8.616 8.736 880,991 +0.15(+1.69%)
Aug 04, 2023 8.685 8.762 8.573 8.590 1,718,150 -0.02(-0.20%)
Aug 03, 2023 8.865 8.907 8.599 8.608 4,832,808 -0.30(-3.37%)
Aug 02, 2023 8.907 8.967 8.770 8.907 851,297 -0.06(-0.67%)
Aug 01, 2023 8.916 9.044 8.890 8.967 893,334 +0.04(+0.48%)
Jul 31, 2023 9.190 9.207 8.830 8.924 1,640,729 -0.24(-2.62%)
Jul 28, 2023 9.181 9.310 8.899 9.164 1,436,356 -0.03(-0.28%)
Jul 27, 2023 9.452 9.510 9.165 9.190 1,979,859 -0.22(-2.33%)
Jul 26, 2023 9.300 9.435 9.300 9.409 1,089,587 +0.14(+1.46%)
Jul 25, 2023 9.224 9.342 9.148 9.274 1,194,947 +0.08(+0.83%)
Jul 24, 2023 9.021 9.224 9.004 9.198 1,177,910 +0.18(+1.96%)
Jul 21, 2023 9.030 9.055 8.945 9.021 915,660 +0.05(+0.56%)
Jul 20, 2023 8.979 8.996 8.861 8.971 693,602 +0.00(+0.00%)
Jul 19, 2023 8.920 9.013 8.903 8.971 694,106 +0.10(+1.14%)
Jul 18, 2023 8.734 8.895 8.726 8.869 799,296 +0.16(+1.84%)
Jul 17, 2023 8.658 8.709 8.599 8.709 749,888 +0.06(+0.68%)
Jul 14, 2023 8.667 8.700 8.599 8.650 789,613 -0.02(-0.19%)
Jul 13, 2023 8.566 8.806 8.566 8.667 1,078,052 +0.12(+1.38%)
Jul 12, 2023 8.566 8.625 8.490 8.549 751,588 +0.08(+1.00%)
Jul 11, 2023 8.549 8.608 8.464 8.464 895,891 -0.07(-0.79%)
Jul 10, 2023 8.422 8.565 8.371 8.532 801,128 +0.11(+1.30%)
Jul 07, 2023 8.228 8.515 8.228 8.422 920,841 +0.21(+2.57%)
Jul 06, 2023 8.523 8.523 8.093 8.211 1,612,924 -0.35(-4.04%)
Jul 05, 2023 8.641 8.675 8.532 8.557 681,825 -0.09(-1.07%)
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.