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 (%)
Jul 31, 2020 13.14 13.16 12.58 13.04 535,788 +0.23(+1.78%)
Jul 30, 2020 12.76 12.91 12.55 12.81 340,598 +0.08(+0.60%)
Jul 29, 2020 12.68 12.73 12.51 12.73 305,021 +0.23(+1.80%)
Jul 28, 2020 12.66 12.88 12.48 12.51 398,303 +0.13(+1.01%)
Jul 27, 2020 12.53 12.58 12.28 12.38 261,068 +0.08(+0.61%)
Jul 24, 2020 12.68 12.73 12.28 12.31 432,508 -0.48(-3.73%)
Jul 23, 2020 13.01 13.08 12.58 12.78 259,002 -0.18(-1.35%)
Jul 22, 2020 12.91 13.21 12.76 12.96 334,991 +0.18(+1.37%)
Jul 21, 2020 12.56 12.88 12.53 12.78 425,818 +0.30(+2.41%)
Jul 20, 2020 12.43 12.58 12.26 12.48 350,918 +0.05(+0.40%)
Jul 17, 2020 12.51 12.69 12.33 12.43 293,898 -0.10(-0.80%)
Jul 16, 2020 12.08 12.68 11.93 12.53 725,987 +0.63(+5.26%)
Jul 15, 2020 11.68 11.96 11.40 11.90 357,759 +0.58(+5.09%)
Jul 14, 2020 10.95 11.40 10.94 11.33 252,375 +0.43(+3.91%)
Jul 13, 2020 11.15 11.20 10.88 10.90 217,500 -0.20(-1.81%)
Jul 10, 2020 10.90 11.13 10.76 11.10 230,258 +0.18(+1.61%)
Jul 09, 2020 11.28 11.33 10.65 10.93 376,469 -0.40(-3.54%)
Jul 08, 2020 11.25 11.58 11.10 11.33 298,278 +0.03(+0.22%)
Jul 07, 2020 11.38 11.55 11.28 11.30 203,835 -0.10(-0.88%)
Jul 06, 2020 11.58 11.58 11.23 11.40 299,409 +0.05(+0.44%)
Jul 02, 2020 11.70 11.70 11.25 11.35 303,194 -0.08(-0.66%)
Jul 01, 2020 11.75 12.08 11.35 11.43 404,231 -0.38(-3.18%)
Jun 30, 2020 11.78 11.83 11.60 11.80 232,143 +0.03(+0.21%)
Jun 29, 2020 11.38 12.11 11.18 11.78 451,602 +0.31(+2.73%)
Jun 26, 2020 11.64 11.64 11.22 11.47 548,185 -0.22(-1.91%)
Jun 25, 2020 11.24 11.71 11.14 11.69 284,362 +0.32(+2.83%)
Jun 24, 2020 11.49 11.54 10.87 11.37 407,628 -0.20(-1.71%)
Jun 23, 2020 11.34 11.57 11.12 11.57 392,407 +0.35(+3.09%)
Jun 22, 2020 11.19 11.22 10.90 11.22 403,890 +0.02(+0.22%)
Jun 19, 2020 11.59 11.78 11.09 11.19 1,012,947 -0.37(-3.21%)
Jun 18, 2020 11.57 11.81 11.44 11.57 425,138 -0.02(-0.21%)
Jun 17, 2020 11.66 11.74 11.34 11.59 377,473 +0.10(+0.86%)
Jun 16, 2020 11.94 12.01 11.22 11.49 415,431 +0.02(+0.22%)
Jun 15, 2020 10.90 11.83 10.80 11.47 410,865 +0.22(+1.98%)
Jun 12, 2020 11.24 11.32 10.75 11.24 370,396 +0.59(+5.58%)
Jun 11, 2020 10.55 11.22 10.48 10.65 463,006 -0.72(-6.32%)
Jun 10, 2020 11.79 11.84 11.05 11.37 403,294 -0.52(-4.38%)
Jun 09, 2020 11.91 12.26 11.66 11.89 322,152 -0.25(-2.04%)
Jun 08, 2020 11.54 12.18 11.49 12.13 683,956 +0.89(+7.93%)
Jun 05, 2020 11.64 12.36 11.17 11.24 746,728 -0.05(-0.44%)
Jun 04, 2020 10.95 11.59 10.77 11.29 466,929 +0.40(+3.64%)
Jun 03, 2020 10.57 11.12 10.56 10.90 462,895 +0.47(+4.51%)
Jun 02, 2020 10.55 10.70 10.35 10.43 352,642 -0.02(-0.24%)
Jun 01, 2020 10.33 10.74 10.18 10.45 410,033 +0.12(+1.20%)
May 29, 2020 10.38 10.60 10.18 10.33 340,677 -0.15(-1.42%)
May 28, 2020 11.07 11.12 10.38 10.48 420,049 -0.51(-4.62%)
May 27, 2020 11.20 11.20 10.40 10.98 712,773 +0.22(+2.04%)
May 26, 2020 10.45 10.93 10.35 10.76 527,971 +0.56(+5.52%)
May 22, 2020 10.10 10.23 9.809 10.20 264,246 +0.17(+1.71%)
May 21, 2020 10.10 10.18 9.809 10.03 284,137 -0.17(-1.68%)
May 20, 2020 9.883 10.25 9.834 10.20 422,266 +0.51(+5.30%)
May 19, 2020 9.980 9.980 9.565 9.687 404,002 -0.12(-1.25%)
May 18, 2020 9.760 10.01 9.467 9.809 576,352 +0.24(+2.56%)
May 15, 2020 9.320 9.565 9.026 9.565 578,857 +0.20(+2.09%)
May 14, 2020 8.342 9.662 8.244 9.369 738,611 +1.00(+11.99%)
May 13, 2020 8.806 8.855 7.926 8.366 791,650 -0.44(-5.00%)
May 12, 2020 9.222 9.320 8.806 8.806 343,964 -0.39(-4.26%)
May 11, 2020 9.369 9.516 9.173 9.198 382,980 -0.34(-3.59%)
May 08, 2020 9.051 9.675 9.051 9.540 417,136 +0.42(+4.56%)
May 07, 2020 8.978 9.369 8.855 9.124 396,679 +0.24(+2.75%)
May 06, 2020 9.369 9.711 8.831 8.880 585,382 -0.44(-4.72%)
May 05, 2020 9.638 10.03 9.320 9.320 608,245 -0.12(-1.30%)
May 04, 2020 9.222 9.638 9.051 9.442 558,305 -0.05(-0.52%)
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.