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

Orchid Island Capital Inc (NY: ORC )

8.720 +0.330 (+3.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 7.935 8.071 7.760 7.760 2,265,258 -0.18(-2.21%)
Jan 30, 2024 8.285 8.305 7.935 7.935 2,431,455 -0.42(-5.01%)
Jan 29, 2024 8.353 8.372 8.238 8.353 1,466,728 +0.07(+0.81%)
Jan 26, 2024 8.325 8.382 8.267 8.286 993,877 -0.01(-0.12%)
Jan 25, 2024 8.219 8.305 8.161 8.296 1,190,922 +0.17(+2.13%)
Jan 24, 2024 8.219 8.248 8.123 8.123 1,430,396 -0.02(-0.24%)
Jan 23, 2024 8.056 8.161 7.984 8.142 1,000,917 +0.09(+1.07%)
Jan 22, 2024 8.200 8.253 7.998 8.056 1,227,062 -0.07(-0.83%)
Jan 19, 2024 8.238 8.238 7.912 8.123 1,410,800 -0.06(-0.70%)
Jan 18, 2024 8.209 8.305 8.027 8.181 1,254,734 -0.01(-0.12%)
Jan 17, 2024 8.248 8.387 8.133 8.190 1,215,980 -0.14(-1.73%)
Jan 16, 2024 8.449 8.468 8.248 8.334 885,162 -0.11(-1.25%)
Jan 12, 2024 8.392 8.555 8.353 8.440 1,194,019 +0.12(+1.50%)
Jan 11, 2024 8.325 8.406 8.171 8.315 1,382,823 -0.07(-0.80%)
Jan 10, 2024 8.325 8.420 8.277 8.382 830,528 +0.06(+0.69%)
Jan 09, 2024 8.277 8.382 8.222 8.325 966,432 +0.00(+0.00%)
Jan 08, 2024 7.979 8.334 7.922 8.325 1,297,407 +0.36(+4.58%)
Jan 05, 2024 7.864 7.998 7.808 7.960 993,762 +0.08(+0.97%)
Jan 04, 2024 7.864 7.922 7.816 7.883 615,694 +0.01(+0.12%)
Jan 03, 2024 7.941 7.960 7.757 7.874 1,155,069 -0.12(-1.44%)
Jan 02, 2024 8.056 8.058 7.950 7.989 1,055,814 -0.10(-1.19%)
Dec 29, 2023 8.229 8.277 8.037 8.085 1,489,550 -0.21(-2.54%)
Dec 28, 2023 8.325 8.339 8.219 8.296 1,204,469 -0.03(-0.35%)
Dec 27, 2023 8.353 8.419 8.258 8.325 1,704,400 +0.03(+0.34%)
Dec 26, 2023 8.173 8.372 8.154 8.296 1,301,166 +0.16(+1.98%)
Dec 22, 2023 8.173 8.287 8.116 8.135 1,363,850 -0.02(-0.23%)
Dec 21, 2023 8.088 8.154 7.998 8.154 1,487,831 +0.20(+2.50%)
Dec 20, 2023 7.993 8.202 7.956 7.956 1,490,981 -0.06(-0.71%)
Dec 19, 2023 7.852 8.041 7.852 8.012 1,316,291 +0.19(+2.42%)
Dec 18, 2023 7.974 7.974 7.795 7.823 1,173,472 -0.12(-1.55%)
Dec 15, 2023 8.012 8.041 7.870 7.946 5,683,062 -0.07(-0.83%)
Dec 14, 2023 7.918 8.083 7.823 8.012 2,416,931 +0.23(+2.92%)
Dec 13, 2023 7.379 7.837 7.352 7.785 1,978,073 +0.43(+5.78%)
Dec 12, 2023 7.284 7.471 7.246 7.360 1,523,077 +0.08(+1.04%)
Dec 11, 2023 7.379 7.393 7.246 7.284 2,117,472 -0.19(-2.53%)
Dec 08, 2023 7.331 7.502 7.293 7.473 971,842 +0.11(+1.54%)
Dec 07, 2023 7.322 7.369 7.256 7.360 763,957 +0.07(+0.91%)
Dec 06, 2023 7.407 7.497 7.246 7.293 1,195,853 -0.08(-1.03%)
Dec 05, 2023 7.407 7.464 7.312 7.369 828,799 -0.07(-0.89%)
Dec 04, 2023 7.265 7.435 7.218 7.435 1,263,366 +0.16(+2.21%)
Dec 01, 2023 6.972 7.274 6.943 7.274 1,767,748 +0.30(+4.34%)
Nov 30, 2023 7.019 7.057 6.962 6.972 1,311,303 -0.04(-0.54%)
Nov 29, 2023 7.038 7.114 6.981 7.010 1,254,381 +0.03(+0.41%)
Nov 28, 2023 6.870 7.000 6.795 6.981 1,154,986 +0.10(+1.49%)
Nov 27, 2023 6.907 6.953 6.809 6.879 1,128,509 +0.00(+0.00%)
Nov 24, 2023 6.935 7.014 6.860 6.879 680,982 -0.06(-0.81%)
Nov 22, 2023 6.888 7.005 6.881 6.935 755,715 +0.10(+1.50%)
Nov 21, 2023 6.832 6.879 6.786 6.832 814,028 -0.03(-0.41%)
Nov 20, 2023 6.776 6.925 6.735 6.860 1,151,129 +0.10(+1.52%)
Nov 17, 2023 6.646 6.767 6.581 6.758 980,555 +0.16(+2.40%)
Nov 16, 2023 6.646 6.683 6.516 6.600 936,343 -0.07(-1.12%)
Nov 15, 2023 6.674 6.693 6.572 6.674 1,026,571 +0.04(+0.56%)
Nov 14, 2023 6.562 6.730 6.479 6.637 1,504,778 +0.29(+4.55%)
Nov 13, 2023 6.358 6.404 6.264 6.348 1,065,211 -0.07(-1.16%)
Nov 10, 2023 6.376 6.451 6.339 6.423 1,030,396 +0.12(+1.92%)
Nov 09, 2023 6.600 6.623 6.264 6.302 1,366,328 -0.26(-3.97%)
Nov 08, 2023 6.562 6.600 6.413 6.562 996,867 +0.01(+0.14%)
Nov 07, 2023 6.386 6.581 6.316 6.553 1,112,969 +0.15(+2.33%)
Nov 06, 2023 6.423 6.488 6.306 6.404 945,537 -0.01(-0.15%)
Nov 03, 2023 6.441 6.562 6.404 6.413 1,116,735 +0.12(+1.92%)
Nov 02, 2023 6.153 6.330 6.143 6.292 1,556,398 +0.25(+4.16%)
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.