Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	10.23	10.44	10.03	10.18	345,657	-0.15(-1.42%)
May 28, 2020	10.91	10.96	10.23	10.32	426,189	-0.50(-4.62%)
May 27, 2020	11.04	11.04	10.25	10.83	723,191	+0.22(+2.05%)
May 26, 2020	10.29	10.78	10.20	10.61	535,689	+0.55(+5.52%)
May 22, 2020	9.957	10.08	9.668	10.05	268,109	+0.17(+1.71%)
May 21, 2020	9.957	10.03	9.668	9.885	288,291	-0.17(-1.68%)
May 20, 2020	9.740	10.10	9.692	10.05	428,438	+0.51(+5.30%)
May 19, 2020	9.837	9.837	9.427	9.547	409,907	-0.12(-1.25%)
May 18, 2020	9.620	9.861	9.330	9.668	584,777	+0.24(+2.56%)
May 15, 2020	9.186	9.427	8.896	9.427	587,318	+0.19(+2.09%)
May 14, 2020	8.221	9.523	8.125	9.234	749,407	+0.99(+11.99%)
May 13, 2020	8.679	8.728	7.811	8.245	803,222	-0.43(-5.00%)
May 12, 2020	9.089	9.186	8.679	8.679	348,992	-0.39(-4.26%)
May 11, 2020	9.234	9.379	9.041	9.065	388,578	-0.34(-3.59%)
May 08, 2020	8.921	9.535	8.921	9.403	423,234	+0.41(+4.56%)
May 07, 2020	8.848	9.234	8.728	8.993	402,477	+0.24(+2.75%)
May 06, 2020	9.234	9.572	8.704	8.752	593,938	-0.43(-4.72%)
May 05, 2020	9.499	9.885	9.186	9.186	617,136	-0.12(-1.30%)
May 04, 2020	9.089	9.499	8.921	9.306	566,466	-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.