Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	8.615	8.717	8.576	8.683	1,482,234	+0.09(+1.02%)
Mar 27, 2024	8.518	8.605	8.498	8.596	1,315,128	+0.18(+2.20%)
Mar 26, 2024	8.708	8.708	8.392	8.411	1,900,436	-0.22(-2.56%)
Mar 25, 2024	8.631	8.708	8.612	8.631	2,603,650	+0.05(+0.56%)
Mar 22, 2024	8.593	8.670	8.564	8.583	1,100,467	+0.02(+0.22%)
Mar 21, 2024	8.535	8.651	8.507	8.564	1,312,352	+0.03(+0.34%)
Mar 20, 2024	8.420	8.646	8.325	8.535	2,375,002	+0.12(+1.48%)
Mar 19, 2024	8.248	8.420	8.248	8.411	834,765	+0.12(+1.50%)
Mar 18, 2024	8.277	8.339	8.224	8.286	742,648	+0.02(+0.23%)
Mar 15, 2024	8.219	8.353	8.171	8.267	1,303,733	+0.06(+0.70%)
Mar 14, 2024	8.430	8.468	8.200	8.209	891,948	-0.26(-3.06%)
Mar 13, 2024	8.382	8.507	8.334	8.468	926,863	+0.10(+1.15%)
Mar 12, 2024	8.296	8.377	8.248	8.372	689,924	+0.06(+0.69%)
Mar 11, 2024	8.238	8.353	8.224	8.315	605,530	+0.05(+0.58%)
Mar 08, 2024	8.248	8.420	8.209	8.267	1,027,307	+0.06(+0.70%)
Mar 07, 2024	8.209	8.257	8.161	8.209	589,603	+0.06(+0.71%)
Mar 06, 2024	8.152	8.219	8.114	8.152	872,623	+0.08(+0.95%)
Mar 05, 2024	8.114	8.176	8.056	8.075	877,480	-0.10(-1.17%)
Mar 04, 2024	8.315	8.344	8.161	8.171	1,175,780	-0.13(-1.62%)

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.