Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orchid Island Capital Inc (NY: ORC )

8.400 -0.050 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2023 8.675 8.743 8.650 8.734 977,398 +0.08(+0.88%)
Jun 29, 2023 8.768 8.779 8.650 8.658 1,029,297 -0.08(-0.97%)
Jun 28, 2023 8.543 8.743 8.518 8.743 1,382,169 +0.18(+2.14%)
Jun 27, 2023 8.410 8.560 8.352 8.560 977,342 +0.19(+2.28%)
Jun 26, 2023 8.294 8.460 8.203 8.369 1,509,649 +0.08(+1.00%)
Jun 23, 2023 8.360 8.377 8.252 8.286 1,782,226 -0.09(-1.09%)
Jun 22, 2023 8.568 8.568 8.369 8.377 1,540,219 -0.13(-1.56%)
Jun 21, 2023 8.618 8.643 8.502 8.510 3,748,086 -0.08(-0.97%)
Jun 20, 2023 8.552 8.644 8.535 8.593 1,064,435 +0.06(+0.68%)
Jun 16, 2023 8.651 8.709 8.527 8.535 1,489,644 -0.03(-0.39%)
Jun 15, 2023 8.518 8.660 8.477 8.568 2,405,672 +0.49(+6.07%)
May 08, 2023 8.053 8.122 7.976 8.078 552,123 +0.05(+0.61%)
May 05, 2023 7.988 8.102 7.914 8.029 714,850 +0.21(+2.72%)
May 04, 2023 7.906 7.976 7.816 7.816 837,943 -0.15(-1.85%)
May 03, 2023 7.775 8.127 7.767 7.963 1,055,323 +0.20(+2.53%)
May 02, 2023 8.184 8.217 7.661 7.767 2,001,687 -0.43(-5.28%)
May 01, 2023 8.732 8.744 8.192 8.201 1,527,582 -0.55(-6.26%)
Apr 28, 2023 8.740 8.928 8.658 8.748 962,328 +0.02(+0.28%)
Apr 27, 2023 8.871 8.879 8.667 8.724 920,351 -0.06(-0.65%)
Apr 26, 2023 8.765 8.942 8.700 8.781 1,150,362 +0.03(+0.37%)
Apr 25, 2023 8.829 8.870 8.702 8.749 748,412 -0.12(-1.36%)
Apr 24, 2023 8.862 8.928 8.668 8.870 992,446 +0.01(+0.09%)
Apr 21, 2023 8.862 8.878 8.725 8.862 568,712 -0.02(-0.18%)
Apr 20, 2023 8.813 8.918 8.741 8.878 646,998 -0.01(-0.09%)
Apr 19, 2023 8.765 8.930 8.741 8.886 666,002 +0.08(+0.91%)
Apr 18, 2023 8.934 8.934 8.765 8.805 563,762 -0.12(-1.35%)
Apr 17, 2023 8.837 8.958 8.733 8.926 652,165 +0.09(+1.00%)
Apr 14, 2023 8.958 8.958 8.733 8.837 715,311 -0.07(-0.81%)
Apr 13, 2023 8.862 8.926 8.725 8.910 595,538 +0.06(+0.64%)
Apr 12, 2023 8.910 8.939 8.785 8.854 517,897 +0.03(+0.37%)
Apr 11, 2023 8.862 8.918 8.765 8.821 709,873 +0.01(+0.09%)
Apr 10, 2023 8.886 8.918 8.515 8.813 1,075,817 -0.09(-1.00%)
Apr 06, 2023 8.878 8.926 8.854 8.902 819,533 +0.04(+0.45%)
Apr 05, 2023 8.652 8.944 8.636 8.862 804,025 +0.18(+2.04%)
Apr 04, 2023 8.628 8.696 8.555 8.684 537,721 +0.11(+1.32%)
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.