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

Orchid Island Capital Inc (NY: ORC )

8.550 +0.020 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 8.410 8.435 8.300 8.330 1,189,477 -0.11(-1.30%)
Apr 29, 2024 8.600 8.680 8.440 8.440 1,598,738 -0.16(-1.86%)
Apr 26, 2024 8.413 8.649 8.255 8.600 2,155,213 +0.33(+3.93%)
Apr 25, 2024 8.432 8.457 8.245 8.275 1,117,802 -0.24(-2.78%)
Apr 24, 2024 8.482 8.521 8.413 8.511 716,217 +0.01(+0.12%)
Apr 23, 2024 8.235 8.511 8.171 8.501 1,158,247 +0.31(+3.73%)
Apr 22, 2024 8.186 8.245 8.117 8.196 971,126 +0.05(+0.61%)
Apr 19, 2024 8.008 8.181 8.008 8.146 1,199,073 +0.12(+1.47%)
Apr 18, 2024 8.067 8.156 8.018 8.028 833,285 -0.02(-0.25%)
Apr 17, 2024 8.048 8.097 7.979 8.048 581,668 +0.06(+0.74%)
Apr 16, 2024 8.018 8.028 7.831 7.989 1,393,294 -0.01(-0.12%)
Apr 15, 2024 8.314 8.373 7.939 7.998 1,324,178 -0.28(-3.34%)
Apr 12, 2024 8.275 8.422 8.235 8.275 787,151 -0.08(-0.94%)
Apr 11, 2024 8.245 8.363 8.171 8.353 1,535,082 +0.20(+2.42%)
Apr 10, 2024 8.413 8.413 8.087 8.156 2,017,257 -0.40(-4.72%)
Apr 09, 2024 8.561 8.600 8.472 8.561 778,523 +0.03(+0.35%)
Apr 08, 2024 8.630 8.689 8.494 8.531 777,732 -0.05(-0.57%)
Apr 05, 2024 8.541 8.639 8.458 8.580 627,689 +0.03(+0.35%)
Apr 04, 2024 8.679 8.758 8.541 8.551 748,334 -0.05(-0.57%)
Apr 03, 2024 8.600 8.630 8.522 8.600 732,684 -0.02(-0.23%)
Apr 02, 2024 8.689 8.778 8.600 8.620 1,194,983 -0.16(-1.80%)
Apr 01, 2024 8.827 8.827 8.723 8.778 949,319 -0.03(-0.34%)
Mar 28, 2024 8.738 8.842 8.699 8.807 1,461,357 +0.09(+1.02%)
Mar 27, 2024 8.639 8.728 8.620 8.718 1,296,605 +0.19(+2.20%)
Mar 26, 2024 8.833 8.833 8.512 8.531 1,873,670 -0.22(-2.56%)
Mar 25, 2024 8.755 8.833 8.735 8.755 2,566,979 +0.05(+0.56%)
Mar 22, 2024 8.716 8.794 8.686 8.706 1,084,968 +0.02(+0.22%)
Mar 21, 2024 8.657 8.774 8.628 8.687 1,293,869 +0.03(+0.34%)
Mar 20, 2024 8.541 8.769 8.443 8.657 2,341,551 +0.13(+1.48%)
Mar 19, 2024 8.366 8.541 8.366 8.531 823,008 +0.13(+1.50%)
Mar 18, 2024 8.395 8.459 8.341 8.405 732,188 +0.02(+0.23%)
Mar 15, 2024 8.336 8.473 8.288 8.385 1,285,371 +0.06(+0.70%)
Mar 14, 2024 8.550 8.589 8.317 8.327 879,385 -0.26(-3.06%)
Mar 13, 2024 8.502 8.628 8.453 8.589 913,808 +0.10(+1.15%)
Mar 12, 2024 8.414 8.497 8.366 8.492 680,206 +0.06(+0.69%)
Mar 11, 2024 8.356 8.472 8.341 8.434 597,002 +0.05(+0.58%)
Mar 08, 2024 8.366 8.541 8.327 8.385 1,012,838 +0.06(+0.70%)
Mar 07, 2024 8.327 8.375 8.278 8.327 581,299 +0.06(+0.71%)
Mar 06, 2024 8.268 8.336 8.229 8.268 860,333 +0.08(+0.95%)
Mar 05, 2024 8.229 8.293 8.171 8.191 865,121 -0.10(-1.17%)
Mar 04, 2024 8.434 8.463 8.278 8.288 1,159,219 -0.14(-1.62%)
Mar 01, 2024 8.346 8.434 8.307 8.424 905,717 +0.06(+0.70%)
Feb 29, 2024 8.268 8.395 8.229 8.366 1,157,988 +0.19(+2.38%)
Feb 28, 2024 8.142 8.228 8.064 8.171 1,053,518 -0.01(-0.12%)
Feb 27, 2024 8.181 8.210 8.114 8.181 1,178,348 +0.01(+0.12%)
Feb 26, 2024 8.219 8.267 8.094 8.171 1,023,079 -0.03(-0.35%)
Feb 23, 2024 8.123 8.248 8.041 8.200 1,010,136 +0.05(+0.59%)
Feb 22, 2024 8.056 8.190 7.970 8.152 986,691 +0.12(+1.55%)
Feb 21, 2024 7.970 8.027 7.898 8.027 620,379 +0.07(+0.84%)
Feb 20, 2024 7.951 8.037 7.887 7.960 794,045 -0.06(-0.72%)
Feb 16, 2024 7.941 8.152 7.874 8.018 1,078,250 -0.06(-0.71%)
Feb 15, 2024 7.807 8.085 7.759 8.075 1,423,487 +0.38(+4.99%)
Feb 14, 2024 7.625 7.701 7.586 7.692 696,656 +0.12(+1.52%)
Feb 13, 2024 7.730 7.740 7.567 7.577 1,451,368 -0.35(-4.47%)
Feb 12, 2024 7.893 7.969 7.836 7.931 885,500 +0.03(+0.36%)
Feb 09, 2024 7.701 7.903 7.653 7.903 1,024,701 +0.24(+3.13%)
Feb 08, 2024 7.692 7.735 7.567 7.663 1,194,661 +0.01(+0.13%)
Feb 07, 2024 7.912 7.931 7.653 7.653 1,648,796 -0.26(-3.27%)
Feb 06, 2024 7.874 8.013 7.831 7.912 962,403 +0.01(+0.12%)
Feb 05, 2024 8.094 8.104 7.754 7.903 1,429,441 -0.33(-3.96%)
Feb 02, 2024 7.951 8.277 7.778 8.229 3,981,974 +0.30(+3.75%)
Feb 01, 2024 7.672 7.941 7.605 7.931 1,510,372 +0.28(+3.63%)
Jan 31, 2024 7.826 7.960 7.653 7.653 2,296,866 -0.17(-2.21%)
Jan 30, 2024 8.171 8.190 7.826 7.826 2,465,382 -0.41(-5.01%)
Jan 29, 2024 8.238 8.257 8.125 8.238 1,487,194 +0.07(+0.81%)
Jan 26, 2024 8.210 8.267 8.153 8.172 1,007,745 -0.01(-0.12%)
Jan 25, 2024 8.106 8.191 8.049 8.182 1,207,540 +0.17(+2.13%)
Jan 24, 2024 8.106 8.134 8.011 8.011 1,450,355 -0.02(-0.24%)
Jan 23, 2024 7.945 8.049 7.874 8.030 1,014,883 +0.09(+1.07%)
Jan 22, 2024 8.087 8.139 7.888 7.945 1,244,184 -0.07(-0.83%)
Jan 19, 2024 8.125 8.125 7.803 8.011 1,430,486 -0.06(-0.70%)
Jan 18, 2024 8.096 8.191 7.917 8.068 1,272,241 -0.01(-0.12%)
Jan 17, 2024 8.134 8.271 8.021 8.078 1,232,948 -0.14(-1.73%)
Jan 16, 2024 8.333 8.352 8.134 8.219 897,513 -0.10(-1.25%)
Jan 12, 2024 8.276 8.437 8.238 8.323 1,210,680 +0.12(+1.50%)
Jan 11, 2024 8.210 8.290 8.059 8.200 1,402,118 -0.07(-0.80%)
Jan 10, 2024 8.210 8.305 8.163 8.267 842,116 +0.06(+0.69%)
Jan 09, 2024 8.163 8.267 8.109 8.210 979,917 +0.00(+0.00%)
Jan 08, 2024 7.869 8.219 7.813 8.210 1,315,511 +0.36(+4.58%)
Jan 05, 2024 7.756 7.888 7.700 7.851 1,007,629 +0.08(+0.97%)
Jan 04, 2024 7.756 7.813 7.709 7.775 624,285 +0.01(+0.12%)
Jan 03, 2024 7.832 7.851 7.650 7.765 1,171,186 -0.11(-1.44%)
Jan 02, 2024 7.945 7.947 7.841 7.879 1,070,546 -0.09(-1.19%)
Dec 29, 2023 8.115 8.163 7.926 7.973 1,510,334 -0.21(-2.54%)
Dec 28, 2023 8.210 8.224 8.106 8.182 1,221,275 -0.03(-0.35%)
Dec 27, 2023 8.238 8.303 8.145 8.210 1,728,182 +0.03(+0.34%)
Dec 26, 2023 8.061 8.257 8.042 8.182 1,319,348 +0.16(+1.98%)
Dec 22, 2023 8.061 8.173 8.005 8.023 1,382,880 -0.02(-0.23%)
Dec 21, 2023 7.977 8.042 7.888 8.042 1,508,591 +0.20(+2.50%)
Dec 20, 2023 7.883 8.089 7.846 7.846 1,511,786 -0.06(-0.71%)
Dec 19, 2023 7.743 7.930 7.743 7.902 1,334,658 +0.19(+2.42%)
Dec 18, 2023 7.865 7.865 7.687 7.715 1,189,846 -0.12(-1.55%)
Dec 15, 2023 7.902 7.930 7.762 7.837 5,762,361 -0.07(-0.83%)
Dec 14, 2023 7.809 7.972 7.715 7.902 2,450,656 +0.22(+2.92%)
Dec 13, 2023 7.277 7.729 7.251 7.678 2,005,674 +0.42(+5.78%)
Dec 12, 2023 7.184 7.368 7.146 7.258 1,544,330 +0.07(+1.04%)
Dec 11, 2023 7.277 7.291 7.146 7.184 2,147,018 -0.19(-2.53%)
Dec 08, 2023 7.230 7.398 7.193 7.370 985,403 +0.11(+1.54%)
Dec 07, 2023 7.221 7.268 7.156 7.258 774,617 +0.07(+0.91%)
Dec 06, 2023 7.305 7.394 7.146 7.193 1,212,540 -0.07(-1.03%)
Dec 05, 2023 7.305 7.361 7.212 7.268 840,363 -0.07(-0.89%)
Dec 04, 2023 7.165 7.333 7.118 7.333 1,280,995 +0.16(+2.21%)
Dec 01, 2023 6.876 7.174 6.848 7.174 1,792,414 +0.30(+4.34%)
Nov 30, 2023 6.922 6.960 6.867 6.876 1,329,601 -0.04(-0.54%)
Nov 29, 2023 6.941 7.016 6.885 6.913 1,271,884 +0.03(+0.41%)
Nov 28, 2023 6.775 6.904 6.702 6.885 1,171,102 +0.10(+1.49%)
Nov 27, 2023 6.812 6.858 6.715 6.784 1,144,255 +0.00(+0.00%)
Nov 24, 2023 6.839 6.917 6.766 6.784 690,484 -0.06(-0.81%)
Nov 22, 2023 6.793 6.908 6.787 6.839 766,260 +0.10(+1.50%)
Nov 21, 2023 6.738 6.784 6.692 6.738 825,387 -0.03(-0.41%)
Nov 20, 2023 6.683 6.830 6.642 6.766 1,167,192 +0.10(+1.52%)
Nov 17, 2023 6.555 6.674 6.490 6.665 994,237 +0.16(+2.40%)
Nov 16, 2023 6.555 6.591 6.426 6.509 949,408 -0.07(-1.12%)
Nov 15, 2023 6.582 6.601 6.481 6.582 1,040,895 +0.04(+0.56%)
Nov 14, 2023 6.472 6.637 6.389 6.545 1,525,775 +0.28(+4.55%)
Nov 13, 2023 6.270 6.316 6.178 6.261 1,080,074 -0.07(-1.16%)
Nov 10, 2023 6.288 6.362 6.252 6.334 1,044,774 +0.12(+1.92%)
Nov 09, 2023 6.509 6.532 6.178 6.215 1,385,393 -0.26(-3.97%)
Nov 08, 2023 6.472 6.509 6.325 6.472 1,010,777 +0.01(+0.14%)
Nov 07, 2023 6.298 6.490 6.229 6.463 1,128,499 +0.15(+2.33%)
Nov 06, 2023 6.334 6.399 6.220 6.316 958,730 -0.01(-0.15%)
Nov 03, 2023 6.353 6.472 6.316 6.325 1,132,318 +0.12(+1.92%)
Nov 02, 2023 6.068 6.243 6.059 6.206 1,578,115 +0.25(+4.16%)
Nov 01, 2023 5.774 5.999 5.710 5.958 1,442,395 +0.19(+3.34%)
Oct 31, 2023 5.508 5.811 5.499 5.765 1,683,485 +0.30(+5.55%)
Oct 30, 2023 5.416 5.549 5.416 5.462 1,996,227 +0.03(+0.51%)
Oct 27, 2023 5.570 5.651 5.390 5.435 2,171,561 -0.08(-1.47%)
Oct 26, 2023 5.516 5.678 5.457 5.516 1,790,079 +0.01(+0.16%)
Oct 25, 2023 5.669 5.705 5.471 5.507 2,002,263 -0.21(-3.62%)
Oct 24, 2023 5.669 5.831 5.664 5.714 1,924,779 -0.05(-0.94%)
Oct 23, 2023 5.723 5.876 5.520 5.768 2,155,090 -0.04(-0.77%)
Oct 20, 2023 5.894 6.002 5.813 5.813 1,392,132 -0.12(-1.97%)
Oct 19, 2023 6.253 6.289 5.921 5.930 1,734,073 -0.34(-5.45%)
Oct 18, 2023 6.613 6.613 6.253 6.271 1,866,885 -0.37(-5.56%)
Oct 17, 2023 6.748 6.803 6.613 6.640 1,301,545 -0.17(-2.51%)
Oct 16, 2023 6.793 6.856 6.640 6.811 1,584,068 +0.12(+1.75%)
Oct 13, 2023 6.739 6.775 6.559 6.694 2,384,692 -0.03(-0.40%)
Oct 12, 2023 6.973 6.991 6.577 6.721 4,196,910 -0.44(-6.16%)
Oct 11, 2023 7.126 7.198 7.090 7.162 997,523 +0.06(+0.89%)
Oct 10, 2023 7.126 7.216 7.063 7.099 1,101,196 -0.04(-0.50%)
Oct 09, 2023 7.009 7.203 7.009 7.135 916,429 +0.09(+1.28%)
Oct 06, 2023 6.973 7.077 6.901 7.045 902,538 +0.00(+0.00%)
Oct 05, 2023 6.883 7.074 6.874 7.045 1,012,818 +0.09(+1.29%)
Oct 04, 2023 6.991 7.070 6.829 6.955 2,513,087 +0.08(+1.18%)
Oct 03, 2023 7.108 7.135 6.789 6.874 2,349,177 -0.31(-4.38%)
Oct 02, 2023 7.639 7.639 7.081 7.189 2,792,720 -0.47(-6.11%)
Sep 29, 2023 7.630 7.743 7.603 7.657 1,227,564 +0.09(+1.19%)
Sep 28, 2023 7.486 7.675 7.387 7.567 1,881,119 -0.03(-0.36%)
Sep 27, 2023 7.727 7.762 7.559 7.594 1,712,574 -0.07(-0.92%)
Sep 26, 2023 7.903 7.912 7.656 7.665 1,878,293 -0.27(-3.45%)
Sep 25, 2023 7.956 8.014 7.925 7.939 1,279,590 -0.04(-0.55%)
Sep 22, 2023 7.947 8.053 7.894 7.983 1,749,614 +0.10(+1.23%)
Sep 21, 2023 8.248 8.265 7.886 7.886 2,030,217 -0.39(-4.70%)
Sep 20, 2023 8.362 8.389 8.265 8.274 722,819 -0.04(-0.43%)
Sep 19, 2023 8.407 8.486 8.309 8.309 1,051,648 -0.07(-0.84%)
Sep 18, 2023 8.477 8.495 8.371 8.380 1,437,501 -0.05(-0.63%)
Sep 15, 2023 8.433 8.451 8.327 8.433 2,517,482 +0.04(+0.53%)
Sep 14, 2023 8.318 8.486 8.301 8.389 2,127,493 +0.12(+1.50%)
Sep 13, 2023 8.248 8.323 8.230 8.265 2,281,223 +0.04(+0.43%)
Sep 12, 2023 8.283 8.336 8.212 8.230 1,329,811 -0.02(-0.21%)
Sep 11, 2023 8.203 8.274 8.186 8.248 1,080,653 +0.07(+0.86%)
Sep 08, 2023 8.142 8.292 8.089 8.177 838,573 +0.04(+0.43%)
Sep 07, 2023 8.133 8.195 8.111 8.142 1,180,528 -0.02(-0.22%)
Sep 06, 2023 8.195 8.261 8.106 8.159 1,410,739 -0.04(-0.54%)
Sep 05, 2023 8.380 8.389 8.159 8.203 1,802,949 -0.19(-2.31%)
Sep 01, 2023 8.460 8.521 8.389 8.398 1,548,294 -0.07(-0.83%)
Aug 31, 2023 8.486 8.554 8.451 8.468 1,474,759 -0.02(-0.21%)
Aug 30, 2023 8.486 8.521 8.389 8.486 2,242,487 -0.08(-0.93%)
Aug 29, 2023 8.427 8.579 8.379 8.566 2,967,731 +0.10(+1.13%)
Aug 28, 2023 8.279 8.470 8.279 8.470 2,324,020 +0.19(+2.31%)
Aug 25, 2023 8.331 8.382 8.131 8.279 1,641,033 -0.02(-0.21%)
Aug 24, 2023 8.279 8.389 8.237 8.296 1,829,487 +0.02(+0.21%)
Aug 23, 2023 8.175 8.288 8.162 8.279 2,568,583 +0.14(+1.71%)
Aug 22, 2023 8.357 8.383 8.131 8.140 8,148,516 -0.16(-1.88%)
Aug 21, 2023 8.340 8.340 8.227 8.296 1,125,530 -0.01(-0.10%)
Aug 18, 2023 8.183 8.305 8.147 8.305 1,079,831 +0.07(+0.84%)
Aug 17, 2023 8.409 8.522 8.175 8.235 1,897,265 -0.14(-1.66%)
Aug 16, 2023 8.435 8.526 8.374 8.374 1,212,340 -0.10(-1.13%)
Aug 15, 2023 8.557 8.581 8.435 8.470 1,139,804 -0.14(-1.61%)
Aug 14, 2023 8.722 8.731 8.561 8.609 1,571,998 -0.11(-1.29%)
Aug 11, 2023 8.739 8.761 8.691 8.722 622,978 -0.03(-0.40%)
Aug 10, 2023 8.800 8.830 8.734 8.757 780,248 -0.01(-0.10%)
Aug 09, 2023 8.826 8.857 8.731 8.765 655,233 -0.07(-0.79%)
Aug 08, 2023 8.783 8.835 8.765 8.835 649,020 -0.03(-0.29%)
Aug 07, 2023 8.757 8.861 8.739 8.861 868,582 +0.15(+1.69%)
Aug 04, 2023 8.809 8.887 8.696 8.713 1,693,951 -0.02(-0.20%)
Aug 03, 2023 8.991 9.035 8.722 8.731 4,764,740 -0.30(-3.37%)
Aug 02, 2023 9.035 9.095 8.896 9.035 839,307 -0.06(-0.67%)
Aug 01, 2023 9.043 9.174 9.017 9.095 880,752 +0.04(+0.48%)
Jul 31, 2023 9.321 9.339 8.956 9.052 1,617,621 -0.24(-2.62%)
Jul 28, 2023 9.313 9.443 9.026 9.295 1,416,126 -0.03(-0.28%)
Jul 27, 2023 9.587 9.646 9.296 9.321 1,951,974 -0.22(-2.33%)
Jul 26, 2023 9.433 9.570 9.433 9.544 1,074,241 +0.14(+1.46%)
Jul 25, 2023 9.356 9.475 9.278 9.407 1,178,117 +0.08(+0.83%)
Jul 24, 2023 9.150 9.356 9.133 9.330 1,161,319 +0.18(+1.96%)
Jul 21, 2023 9.159 9.184 9.073 9.150 902,763 +0.05(+0.56%)
Jul 20, 2023 9.107 9.124 8.987 9.099 683,833 +0.00(+0.00%)
Jul 19, 2023 9.047 9.142 9.030 9.099 684,330 +0.10(+1.14%)
Jul 18, 2023 8.859 9.022 8.851 8.996 788,038 +0.16(+1.84%)
Jul 17, 2023 8.782 8.833 8.722 8.833 739,326 +0.06(+0.68%)
Jul 14, 2023 8.791 8.824 8.722 8.773 778,492 -0.02(-0.19%)
Jul 13, 2023 8.688 8.932 8.688 8.791 1,062,869 +0.12(+1.38%)
Jul 12, 2023 8.688 8.748 8.611 8.671 741,002 +0.09(+1.00%)
Jul 11, 2023 8.671 8.731 8.585 8.585 883,273 -0.07(-0.79%)
Jul 10, 2023 8.542 8.688 8.491 8.654 789,844 +0.11(+1.30%)
Jul 07, 2023 8.346 8.637 8.346 8.542 907,871 +0.21(+2.57%)
Jul 06, 2023 8.645 8.645 8.209 8.328 1,590,207 -0.35(-4.04%)
Jul 05, 2023 8.765 8.799 8.654 8.679 672,222 -0.09(-1.07%)
Jul 03, 2023 8.816 8.876 8.722 8.773 530,030 -0.09(-0.97%)
Jun 30, 2023 8.799 8.868 8.773 8.859 963,631 +0.08(+0.88%)
Jun 29, 2023 8.893 8.904 8.773 8.782 1,014,800 -0.09(-0.97%)
Jun 28, 2023 8.665 8.868 8.640 8.868 1,362,702 +0.19(+2.14%)
Jun 27, 2023 8.530 8.682 8.471 8.682 963,577 +0.19(+2.28%)
Jun 26, 2023 8.412 8.581 8.320 8.488 1,488,386 +0.08(+1.00%)
Jun 23, 2023 8.480 8.497 8.370 8.404 1,757,124 -0.09(-1.09%)
Jun 22, 2023 8.691 8.691 8.488 8.497 1,518,526 -0.13(-1.56%)
Jun 21, 2023 8.741 8.766 8.623 8.632 3,695,296 -0.08(-0.97%)
Jun 20, 2023 8.674 8.767 8.657 8.716 1,049,443 +0.06(+0.68%)
Jun 16, 2023 8.775 8.834 8.648 8.657 1,468,663 -0.03(-0.39%)
Jun 15, 2023 8.640 8.783 8.598 8.691 2,371,789 +0.50(+6.07%)
May 08, 2023 8.168 8.238 8.090 8.193 544,346 +0.05(+0.61%)
May 05, 2023 8.102 8.218 8.027 8.144 704,782 +0.22(+2.72%)
May 04, 2023 8.019 8.090 7.928 7.928 826,141 -0.15(-1.85%)
May 03, 2023 7.886 8.243 7.878 8.077 1,040,460 +0.20(+2.53%)
May 02, 2023 8.301 8.334 7.770 7.878 1,973,494 -0.44(-5.28%)
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.