Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orchid Island Capital Inc (NY: ORC )

8.530 -0.050 (-0.58%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2020 10.37 10.59 10.18 10.32 340,788 -0.15(-1.42%)
May 28, 2020 11.07 11.12 10.37 10.47 420,186 -0.51(-4.62%)
May 27, 2020 11.20 11.20 10.39 10.98 713,005 +0.22(+2.04%)
May 26, 2020 10.44 10.93 10.34 10.76 528,144 +0.56(+5.52%)
May 22, 2020 10.10 10.22 9.806 10.20 264,332 +0.17(+1.71%)
May 21, 2020 10.10 10.17 9.806 10.03 284,230 -0.17(-1.68%)
May 20, 2020 9.879 10.25 9.831 10.20 422,404 +0.51(+5.30%)
May 19, 2020 9.977 9.977 9.562 9.684 404,134 -0.12(-1.25%)
May 18, 2020 9.757 10.00 9.464 9.806 576,540 +0.24(+2.56%)
May 15, 2020 9.317 9.562 9.024 9.562 579,046 +0.20(+2.09%)
May 14, 2020 8.339 9.659 8.241 9.366 738,852 +1.00(+11.99%)
May 13, 2020 8.803 8.852 7.923 8.363 791,909 -0.44(-5.00%)
May 12, 2020 9.219 9.317 8.803 8.803 344,076 -0.39(-4.26%)
May 11, 2020 9.366 9.513 9.170 9.195 383,105 -0.34(-3.59%)
May 08, 2020 9.048 9.672 9.048 9.537 417,273 +0.42(+4.56%)
May 07, 2020 8.975 9.366 8.852 9.121 396,809 +0.24(+2.75%)
May 06, 2020 9.366 9.708 8.828 8.877 585,573 -0.44(-4.72%)
May 05, 2020 9.635 10.03 9.317 9.317 608,444 -0.12(-1.30%)
May 04, 2020 9.219 9.635 9.048 9.439 558,487 -0.05(-0.52%)
May 01, 2020 9.390 10.00 9.072 9.488 727,038 -0.15(-1.52%)
Apr 30, 2020 10.03 10.07 9.415 9.635 680,173 -0.37(-3.67%)
Apr 29, 2020 9.953 10.56 9.798 10.00 816,627 +0.18(+1.87%)
Apr 28, 2020 9.553 10.08 9.191 9.818 988,142 +0.63(+6.82%)
Apr 27, 2020 9.167 9.408 8.829 9.191 691,053 +0.24(+2.70%)
Apr 24, 2020 9.046 9.095 8.528 8.950 614,917 +0.17(+1.92%)
Apr 23, 2020 8.636 9.046 8.540 8.781 387,444 +0.12(+1.39%)
Apr 22, 2020 9.046 9.046 8.371 8.660 411,823 -0.14(-1.64%)
Apr 21, 2020 8.443 9.095 8.443 8.805 607,087 +0.12(+1.39%)
Apr 20, 2020 8.443 9.649 8.383 8.684 657,355 -0.22(-2.44%)
Apr 17, 2020 8.178 9.022 7.961 8.902 1,173,417 +1.13(+14.60%)
Apr 16, 2020 8.178 8.274 7.551 7.768 777,483 -0.34(-4.17%)
Apr 15, 2020 8.202 8.383 7.768 8.106 638,425 -0.29(-3.45%)
Apr 14, 2020 9.119 9.119 8.371 8.395 492,824 -0.34(-3.87%)
Apr 13, 2020 8.853 8.877 7.768 8.733 908,053 -0.05(-0.55%)
Apr 09, 2020 8.926 9.867 8.081 8.781 1,987,145 +0.27(+3.12%)
Apr 08, 2020 7.551 8.805 7.309 8.516 1,437,669 +1.71(+25.18%)
Apr 07, 2020 6.851 7.385 6.634 6.803 820,091 +0.46(+7.22%)
Apr 06, 2020 6.272 6.996 6.031 6.344 697,620 +0.65(+11.44%)
Apr 03, 2020 6.200 6.248 5.380 5.693 630,835 -0.58(-9.23%)
Apr 02, 2020 6.417 6.851 6.007 6.272 732,978 +0.05(+0.78%)
Apr 01, 2020 7.068 7.092 6.152 6.224 809,640 -0.89(-12.54%)
Mar 31, 2020 7.189 7.720 7.116 7.116 655,722 +0.00(+0.00%)
Mar 30, 2020 8.612 8.926 6.996 7.116 917,982 -1.30(-15.47%)
Mar 27, 2020 8.584 8.820 8.136 8.419 838,190 -0.26(-2.99%)
Mar 26, 2020 7.146 9.598 7.146 8.679 1,635,906 +2.17(+33.33%)
Mar 25, 2020 6.320 7.334 5.990 6.509 1,199,229 +0.59(+9.96%)
Mar 24, 2020 6.415 6.745 5.896 5.919 696,767 +0.09(+1.62%)
Mar 23, 2020 6.815 6.815 5.330 5.825 743,424 -0.38(-6.08%)
Mar 20, 2020 6.603 7.429 5.695 6.202 1,274,522 +0.71(+12.88%)
Mar 19, 2020 4.669 6.132 3.986 5.495 1,421,849 +1.06(+23.94%)
Mar 18, 2020 8.254 8.443 3.608 4.434 1,271,742 -4.39(-49.73%)
Mar 17, 2020 8.679 9.127 8.006 8.820 750,238 +0.47(+5.65%)
Mar 16, 2020 8.396 9.362 8.254 8.348 884,898 -0.75(-8.29%)
Mar 13, 2020 10.31 10.73 8.230 9.103 1,246,917 -0.45(-4.69%)
Mar 12, 2020 11.41 11.48 8.726 9.551 1,013,415 -2.62(-21.51%)
Mar 11, 2020 12.64 12.78 11.97 12.17 637,913 -0.68(-5.32%)
Mar 10, 2020 13.49 13.54 12.33 12.85 912,567 -0.12(-0.91%)
Mar 09, 2020 13.42 13.47 12.83 12.97 732,229 -0.99(-7.09%)
Mar 06, 2020 13.91 14.13 13.65 13.96 486,156 -0.28(-1.99%)
Mar 05, 2020 14.15 14.31 14.03 14.24 420,624 -0.07(-0.49%)
Mar 04, 2020 14.39 14.62 14.13 14.31 430,148 +0.17(+1.17%)
Mar 03, 2020 14.24 14.55 13.94 14.15 963,478 +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.