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

Orchid Island Capital Inc (NY: ORC )

8.500 +0.100 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 8.292 8.316 8.183 8.213 1,206,469 -0.11(-1.30%)
Apr 29, 2024 8.479 8.558 8.321 8.321 1,621,577 -0.16(-1.86%)
Apr 26, 2024 8.294 8.527 8.139 8.479 2,186,001 +0.32(+3.93%)
Apr 25, 2024 8.314 8.338 8.129 8.158 1,133,771 -0.23(-2.78%)
Apr 24, 2024 8.362 8.401 8.294 8.391 726,448 +0.01(+0.12%)
Apr 23, 2024 8.119 8.391 8.056 8.382 1,174,793 +0.30(+3.73%)
Apr 22, 2024 8.070 8.129 8.002 8.080 984,999 +0.05(+0.61%)
Apr 19, 2024 7.895 8.066 7.895 8.032 1,216,202 +0.12(+1.47%)
Apr 18, 2024 7.954 8.041 7.905 7.915 845,189 -0.02(-0.25%)
Apr 17, 2024 7.934 7.983 7.866 7.934 589,978 +0.06(+0.74%)
Apr 16, 2024 7.905 7.915 7.721 7.876 1,413,199 -0.01(-0.12%)
Apr 15, 2024 8.197 8.255 7.827 7.886 1,343,095 -0.27(-3.34%)
Apr 12, 2024 8.158 8.304 8.119 8.158 798,396 -0.08(-0.94%)
Apr 11, 2024 8.129 8.246 8.056 8.236 1,557,011 +0.19(+2.42%)
Apr 10, 2024 8.294 8.294 7.973 8.041 2,046,075 -0.40(-4.72%)
Apr 09, 2024 8.440 8.479 8.352 8.440 789,645 +0.03(+0.35%)
Apr 08, 2024 8.508 8.566 8.375 8.411 788,843 -0.05(-0.57%)
Apr 05, 2024 8.421 8.518 8.339 8.459 636,656 +0.03(+0.35%)
Apr 04, 2024 8.557 8.635 8.421 8.430 759,024 -0.05(-0.57%)
Apr 03, 2024 8.479 8.508 8.402 8.479 743,151 -0.02(-0.23%)
Apr 02, 2024 8.566 8.654 8.479 8.498 1,212,039 -0.16(-1.80%)
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.