Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orchid Island Capital Inc (NY: ORC )

8.700 +0.040 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2020 10.03 10.07 9.415 9.635 680,173 -0.37(-3.67%)
Apr 29, 2020 9.953 10.56 9.798 10.00 816,627 +0.18(+1.87%)
Apr 28, 2020 9.553 10.08 9.191 9.818 988,142 +0.63(+6.82%)
Apr 27, 2020 9.167 9.408 8.829 9.191 691,053 +0.24(+2.70%)
Apr 24, 2020 9.046 9.095 8.528 8.950 614,917 +0.17(+1.92%)
Apr 23, 2020 8.636 9.046 8.540 8.781 387,444 +0.12(+1.39%)
Apr 22, 2020 9.046 9.046 8.371 8.660 411,823 -0.14(-1.64%)
Apr 21, 2020 8.443 9.095 8.443 8.805 607,087 +0.12(+1.39%)
Apr 20, 2020 8.443 9.649 8.383 8.684 657,355 -0.22(-2.44%)
Apr 17, 2020 8.178 9.022 7.961 8.902 1,173,417 +1.13(+14.60%)
Apr 16, 2020 8.178 8.274 7.551 7.768 777,483 -0.34(-4.17%)
Apr 15, 2020 8.202 8.383 7.768 8.106 638,425 -0.29(-3.45%)
Apr 14, 2020 9.119 9.119 8.371 8.395 492,824 -0.34(-3.87%)
Apr 13, 2020 8.853 8.877 7.768 8.733 908,053 -0.05(-0.55%)
Apr 09, 2020 8.926 9.867 8.081 8.781 1,987,145 +0.27(+3.12%)
Apr 08, 2020 7.551 8.805 7.309 8.516 1,437,669 +1.71(+25.18%)
Apr 07, 2020 6.851 7.385 6.634 6.803 820,091 +0.46(+7.22%)
Apr 06, 2020 6.272 6.996 6.031 6.344 697,620 +0.65(+11.44%)
Apr 03, 2020 6.200 6.248 5.380 5.693 630,835 -0.58(-9.23%)
Apr 02, 2020 6.417 6.851 6.007 6.272 732,978 +0.05(+0.78%)
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.