Skip to main content
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 10.44 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%)
May 01, 2020 9.258 9.861 8.945 9.355 737,424 -0.14(-1.52%)
Apr 30, 2020 9.885 9.933 9.282 9.499 689,890 -0.36(-3.67%)
Apr 29, 2020 9.813 10.42 9.660 9.861 828,293 +0.18(+1.87%)
Apr 28, 2020 9.418 9.942 9.062 9.680 1,002,259 +0.62(+6.82%)
Apr 27, 2020 9.038 9.276 8.705 9.062 700,925 +0.24(+2.70%)
Apr 24, 2020 8.919 8.966 8.408 8.824 623,702 +0.17(+1.92%)
Apr 23, 2020 8.515 8.919 8.419 8.657 392,979 +0.12(+1.39%)
Apr 22, 2020 8.919 8.919 8.253 8.538 417,707 -0.14(-1.64%)
Apr 21, 2020 8.324 8.966 8.324 8.681 615,760 +0.12(+1.39%)
Apr 20, 2020 8.324 9.513 8.265 8.562 666,746 -0.21(-2.44%)
Apr 17, 2020 8.063 8.895 7.849 8.776 1,190,181 +1.12(+14.60%)
Apr 16, 2020 8.063 8.158 7.444 7.658 788,590 -0.33(-4.17%)
Apr 15, 2020 8.086 8.265 7.658 7.991 647,545 -0.29(-3.45%)
Apr 14, 2020 8.990 8.990 8.253 8.277 499,864 -0.33(-3.87%)
Apr 13, 2020 8.729 8.752 7.658 8.610 921,026 -0.05(-0.55%)
Apr 09, 2020 8.800 9.728 7.968 8.657 2,015,533 +0.26(+3.12%)
Apr 08, 2020 7.444 8.681 7.206 8.396 1,458,207 +1.69(+25.18%)
Apr 07, 2020 6.755 7.281 6.541 6.707 831,807 +0.45(+7.22%)
Apr 06, 2020 6.184 6.897 5.946 6.255 707,586 +0.64(+11.44%)
Apr 03, 2020 6.112 6.160 5.304 5.613 639,847 -0.57(-9.23%)
Apr 02, 2020 6.326 6.754 5.922 6.184 743,449 +0.05(+0.78%)
Apr 01, 2020 6.969 6.992 6.065 6.136 821,206 -0.88(-12.54%)
Mar 31, 2020 7.088 7.611 7.016 7.016 665,089 +0.00(+0.00%)
Mar 30, 2020 8.491 8.800 6.897 7.016 931,096 -1.28(-15.47%)
Mar 27, 2020 8.463 8.696 8.022 8.301 850,164 -0.26(-2.99%)
Mar 26, 2020 7.045 9.463 7.045 8.556 1,659,276 +2.14(+33.33%)
Mar 25, 2020 6.231 7.231 5.906 6.417 1,216,361 +0.58(+9.96%)
Mar 24, 2020 6.324 6.650 5.813 5.836 706,721 +0.09(+1.62%)
Mar 23, 2020 6.719 6.719 5.255 5.743 754,044 -0.37(-6.08%)
Mar 20, 2020 6.510 7.324 5.615 6.115 1,292,729 +0.70(+12.88%)
Mar 19, 2020 4.604 6.045 3.929 5.417 1,442,161 +1.05(+23.94%)
Mar 18, 2020 8.138 8.324 3.557 4.371 1,289,910 -4.32(-49.73%)
Mar 17, 2020 8.556 8.998 7.894 8.696 760,956 +0.47(+5.65%)
Mar 16, 2020 8.277 9.231 8.138 8.231 897,539 -0.74(-8.29%)
Mar 13, 2020 10.16 10.58 8.115 8.975 1,264,730 -0.44(-4.69%)
Mar 12, 2020 11.25 11.32 8.603 9.417 1,027,892 -2.58(-21.51%)
Mar 11, 2020 12.46 12.60 11.80 12.00 647,026 -0.67(-5.32%)
Mar 10, 2020 13.30 13.35 12.16 12.67 925,603 -0.12(-0.91%)
Mar 09, 2020 13.23 13.28 12.65 12.79 742,689 -0.98(-7.10%)
Mar 06, 2020 13.72 13.93 13.46 13.76 493,101 -0.28(-1.99%)
Mar 05, 2020 13.95 14.11 13.83 14.04 426,633 -0.07(-0.49%)
Mar 04, 2020 14.18 14.42 13.93 14.11 436,293 +0.16(+1.17%)
Mar 03, 2020 14.04 14.35 13.74 13.95 977,242 +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.