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 (%)
Aug 31, 2022 9.863 10.01 9.797 9.805 3,177,710 +0.01(+0.15%)
Aug 30, 2022 10.15 10.15 9.790 9.790 861,575 +0.11(+1.12%)
Aug 29, 2022 9.784 9.887 9.681 9.681 992,652 -0.21(-2.08%)
Aug 26, 2022 9.784 9.887 9.750 9.887 886,028 +0.07(+0.70%)
Aug 25, 2022 9.852 10.06 9.784 9.818 869,408 +0.00(+0.00%)
Aug 24, 2022 9.818 9.921 9.767 9.818 570,069 +0.00(+0.00%)
Aug 23, 2022 9.510 9.852 9.442 9.818 1,044,525 +0.38(+3.99%)
Aug 22, 2022 9.647 9.733 9.442 9.442 1,342,736 -0.41(-4.17%)
Aug 19, 2022 9.989 10.06 9.647 9.852 2,395,802 -0.24(-2.37%)
Aug 18, 2022 10.19 10.50 10.09 10.09 4,380,775 -0.89(-8.10%)
Aug 17, 2022 11.08 11.08 10.88 10.98 477,039 -0.14(-1.23%)
Aug 16, 2022 11.15 11.19 11.02 11.12 603,537 -0.03(-0.31%)
Aug 15, 2022 11.08 11.19 11.08 11.15 549,431 -0.07(-0.61%)
Aug 12, 2022 11.15 11.22 11.08 11.22 414,033 +0.07(+0.61%)
Aug 11, 2022 11.05 11.22 11.02 11.15 548,985 +0.17(+1.56%)
Aug 10, 2022 10.88 11.05 10.81 10.98 568,861 +0.17(+1.58%)
Aug 09, 2022 10.88 10.91 10.61 10.81 427,658 -0.03(-0.32%)
Aug 08, 2022 10.61 10.88 10.61 10.84 627,540 +0.03(+0.32%)
Aug 05, 2022 10.61 10.95 10.49 10.81 625,104 -0.03(-0.32%)
Aug 04, 2022 11.12 11.12 10.74 10.84 636,811 -0.17(-1.55%)
Aug 03, 2022 11.08 11.12 10.88 11.02 461,217 +0.03(+0.31%)
Aug 02, 2022 11.05 11.12 10.81 10.98 763,295 -0.17(-1.53%)
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.