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 (%)
May 29, 2020 10.23 10.45 10.04 10.18 345,544 -0.15(-1.42%)
May 28, 2020 10.91 10.96 10.23 10.33 426,050 -0.50(-4.62%)
May 27, 2020 11.05 11.05 10.25 10.83 722,955 +0.22(+2.04%)
May 26, 2020 10.30 10.78 10.20 10.61 535,514 +0.55(+5.52%)
May 22, 2020 9.961 10.08 9.671 10.06 268,021 +0.17(+1.71%)
May 21, 2020 9.961 10.03 9.671 9.888 288,197 -0.17(-1.68%)
May 20, 2020 9.743 10.11 9.695 10.06 428,298 +0.51(+5.30%)
May 19, 2020 9.840 9.840 9.430 9.551 409,773 -0.12(-1.25%)
May 18, 2020 9.623 9.864 9.333 9.671 584,586 +0.24(+2.56%)
May 15, 2020 9.189 9.430 8.899 9.430 587,126 +0.19(+2.09%)
May 14, 2020 8.224 9.526 8.128 9.237 749,162 +0.99(+11.99%)
May 13, 2020 8.682 8.731 7.814 8.248 802,960 -0.43(-5.00%)
May 12, 2020 9.092 9.189 8.682 8.682 348,878 -0.39(-4.26%)
May 11, 2020 9.237 9.382 9.044 9.068 388,451 -0.34(-3.59%)
May 08, 2020 8.923 9.538 8.923 9.406 423,096 +0.41(+4.56%)
May 07, 2020 8.851 9.237 8.731 8.996 402,346 +0.24(+2.75%)
May 06, 2020 9.237 9.575 8.706 8.755 593,745 -0.43(-4.72%)
May 05, 2020 9.502 9.888 9.189 9.189 616,934 -0.12(-1.30%)
May 04, 2020 9.092 9.502 8.923 9.309 566,281 -0.05(-0.52%)
May 01, 2020 9.261 9.864 8.948 9.358 737,184 -0.14(-1.52%)
Apr 30, 2020 9.888 9.936 9.285 9.502 689,665 -0.36(-3.67%)
Apr 29, 2020 9.816 10.42 9.664 9.864 828,023 +0.18(+1.87%)
Apr 28, 2020 9.421 9.945 9.065 9.683 1,001,932 +0.62(+6.82%)
Apr 27, 2020 9.041 9.279 8.708 9.065 700,696 +0.24(+2.70%)
Apr 24, 2020 8.922 8.969 8.410 8.827 623,498 +0.17(+1.92%)
Apr 23, 2020 8.517 8.922 8.422 8.660 392,850 +0.12(+1.39%)
Apr 22, 2020 8.922 8.922 8.256 8.541 417,570 -0.14(-1.64%)
Apr 21, 2020 8.327 8.969 8.327 8.684 615,559 +0.12(+1.39%)
Apr 20, 2020 8.327 9.516 8.267 8.565 666,528 -0.21(-2.44%)
Apr 17, 2020 8.065 8.898 7.851 8.779 1,189,792 +1.12(+14.60%)
Apr 16, 2020 8.065 8.161 7.447 7.661 788,332 -0.33(-4.17%)
Apr 15, 2020 8.089 8.268 7.661 7.994 647,334 -0.29(-3.45%)
Apr 14, 2020 8.993 8.993 8.256 8.279 499,701 -0.33(-3.87%)
Apr 13, 2020 8.732 8.755 7.661 8.613 920,725 -0.05(-0.55%)
Apr 09, 2020 8.803 9.731 7.970 8.660 2,014,875 +0.26(+3.12%)
Apr 08, 2020 7.447 8.684 7.209 8.398 1,457,731 +1.69(+25.18%)
Apr 07, 2020 6.757 7.283 6.543 6.709 831,535 +0.45(+7.22%)
Apr 06, 2020 6.186 6.900 5.948 6.257 707,355 +0.64(+11.44%)
Apr 03, 2020 6.114 6.162 5.306 5.615 639,639 -0.57(-9.23%)
Apr 02, 2020 6.329 6.757 5.924 6.186 743,206 +0.05(+0.78%)
Apr 01, 2020 6.971 6.995 6.067 6.138 820,938 -0.88(-12.54%)
Mar 31, 2020 7.090 7.613 7.019 7.019 664,872 +0.00(+0.00%)
Mar 30, 2020 8.494 8.803 6.900 7.019 930,792 -1.28(-15.47%)
Mar 27, 2020 8.466 8.699 8.024 8.303 849,886 -0.26(-2.99%)
Mar 26, 2020 7.047 9.466 7.047 8.559 1,658,734 +2.14(+33.33%)
Mar 25, 2020 6.233 7.233 5.908 6.419 1,215,964 +0.58(+9.96%)
Mar 24, 2020 6.326 6.652 5.815 5.838 706,490 +0.09(+1.62%)
Mar 23, 2020 6.722 6.722 5.256 5.745 753,798 -0.37(-6.08%)
Mar 20, 2020 6.512 7.326 5.617 6.117 1,292,307 +0.70(+12.88%)
Mar 19, 2020 4.605 6.047 3.931 5.419 1,441,690 +1.05(+23.94%)
Mar 18, 2020 8.140 8.327 3.559 4.373 1,289,489 -4.33(-49.73%)
Mar 17, 2020 8.559 9.001 7.896 8.699 760,707 +0.47(+5.65%)
Mar 16, 2020 8.280 9.234 8.140 8.233 897,246 -0.74(-8.29%)
Mar 13, 2020 10.16 10.58 8.117 8.978 1,264,317 -0.44(-4.69%)
Mar 12, 2020 11.26 11.33 8.606 9.420 1,027,557 -2.58(-21.51%)
Mar 11, 2020 12.47 12.61 11.80 12.00 646,815 -0.67(-5.32%)
Mar 10, 2020 13.30 13.35 12.16 12.68 925,301 -0.12(-0.91%)
Mar 09, 2020 13.23 13.28 12.65 12.79 742,447 -0.98(-7.09%)
Mar 06, 2020 13.72 13.93 13.47 13.77 492,940 -0.28(-1.99%)
Mar 05, 2020 13.96 14.12 13.84 14.05 426,494 -0.07(-0.49%)
Mar 04, 2020 14.19 14.42 13.93 14.12 436,151 +0.16(+1.17%)
Mar 03, 2020 14.05 14.35 13.75 13.96 976,923 +0.00(+0.00%)
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.