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 (%)
Sep 30, 2015 10.61 10.76 10.43 10.73 396,622 +0.17(+1.65%)
Sep 29, 2015 10.82 10.91 10.50 10.56 274,664 -0.30(-2.78%)
Sep 28, 2015 11.05 11.09 10.68 10.86 430,937 -0.23(-2.09%)
Sep 25, 2015 11.37 11.44 11.09 11.09 195,713 -0.31(-2.75%)
Sep 24, 2015 11.16 11.48 11.14 11.41 179,298 +0.20(+1.76%)
Sep 23, 2015 11.18 11.47 11.14 11.21 197,368 -0.06(-0.52%)
Sep 22, 2015 11.21 11.38 11.18 11.27 322,603 +0.01(+0.10%)
Sep 21, 2015 11.55 11.55 11.17 11.26 337,313 -0.23(-1.99%)
Sep 18, 2015 10.98 11.50 10.94 11.49 630,993 +0.43(+3.93%)
Sep 17, 2015 10.72 11.17 10.61 11.05 405,453 +0.34(+3.20%)
Sep 16, 2015 10.58 10.75 10.56 10.71 364,490 +0.15(+1.41%)
Sep 15, 2015 10.41 10.56 10.39 10.56 195,558 +0.17(+1.65%)
Sep 14, 2015 10.32 10.56 10.32 10.39 111,201 +0.01(+0.11%)
Sep 11, 2015 10.25 10.38 10.21 10.38 139,991 +0.13(+1.23%)
Sep 10, 2015 10.30 10.34 10.15 10.25 205,433 -0.03(-0.33%)
Sep 09, 2015 10.41 10.41 10.26 10.29 217,781 +0.03(+0.33%)
Sep 08, 2015 10.31 10.32 10.22 10.25 170,751 +0.05(+0.45%)
Sep 04, 2015 10.25 10.20 10.20 10.20 184,782 -0.09(-0.89%)
Sep 03, 2015 10.46 10.49 10.29 10.30 233,325 -0.17(-1.64%)
Sep 02, 2015 10.48 10.57 10.37 10.47 299,725 +0.13(+1.22%)
Sep 01, 2015 10.30 10.45 10.25 10.34 329,114 -0.06(-0.55%)
Aug 31, 2015 10.31 10.40 10.18 10.40 201,789 +0.09(+0.89%)
Aug 28, 2015 10.34 10.51 10.17 10.31 322,379 -0.05(-0.44%)
Aug 27, 2015 10.07 10.56 10.06 10.35 502,220 +0.30(+2.96%)
Aug 26, 2015 10.02 10.07 9.850 10.06 277,576 +0.18(+1.85%)
Aug 25, 2015 10.01 10.03 9.839 9.873 382,700 +0.31(+3.23%)
Aug 24, 2015 9.187 9.827 8.160 9.564 826,140 -0.40(-4.02%)
Aug 21, 2015 10.14 10.31 9.908 9.965 550,802 -0.28(-2.75%)
Aug 20, 2015 10.25 10.46 10.18 10.25 403,343 -0.05(-0.44%)
Aug 19, 2015 10.58 10.69 10.02 10.29 595,625 -0.24(-2.25%)
Aug 18, 2015 10.41 10.54 10.13 10.53 763,023 +0.09(+0.86%)
Aug 17, 2015 10.56 10.57 10.19 10.44 530,188 -0.14(-1.28%)
Aug 14, 2015 10.61 10.70 10.36 10.57 565,521 +0.11(+1.08%)
Aug 13, 2015 10.18 10.62 10.18 10.46 665,785 +0.27(+2.65%)
Aug 12, 2015 9.863 10.19 9.863 10.19 616,327 +0.28(+2.84%)
Aug 11, 2015 9.559 9.931 9.494 9.908 406,938 +0.34(+3.53%)
Aug 10, 2015 9.627 9.634 9.458 9.571 554,368 +0.10(+1.07%)
Aug 07, 2015 9.469 9.559 9.435 9.469 545,544 -0.02(-0.24%)
Aug 06, 2015 9.233 9.616 9.233 9.492 454,500 +0.21(+2.31%)
Aug 05, 2015 9.312 9.345 9.233 9.278 265,255 +0.02(+0.24%)
Aug 04, 2015 9.368 9.468 9.233 9.255 311,714 -0.09(-0.96%)
Aug 03, 2015 9.694 9.830 9.233 9.345 616,413 -0.36(-3.71%)
Jul 31, 2015 9.739 9.965 9.638 9.706 1,028,440 -0.01(-0.12%)
Jul 30, 2015 8.963 9.762 8.963 9.717 747,315 +0.42(+4.48%)
Jul 29, 2015 9.480 9.503 9.125 9.300 407,837 -0.07(-0.72%)
Jul 28, 2015 9.244 9.616 9.244 9.368 495,100 +0.11(+1.22%)
Jul 27, 2015 8.726 9.300 8.726 9.255 660,695 +0.51(+5.79%)
Jul 24, 2015 9.289 9.447 8.737 8.749 900,445 -0.55(-5.93%)
Jul 23, 2015 9.526 9.739 9.210 9.300 955,373 -0.28(-2.94%)
Jul 22, 2015 9.549 9.637 9.504 9.582 411,936 +0.03(+0.35%)
Jul 21, 2015 9.814 9.859 9.471 9.549 552,759 -0.25(-2.60%)
Jul 20, 2015 9.549 9.859 9.549 9.803 579,436 +0.25(+2.67%)
Jul 17, 2015 9.593 9.659 9.493 9.549 520,471 -0.04(-0.46%)
Jul 16, 2015 9.637 9.814 9.526 9.593 564,364 -0.08(-0.80%)
Jul 15, 2015 9.737 10.06 9.632 9.670 797,331 -0.12(-1.24%)
Jul 14, 2015 9.759 9.936 9.427 9.792 940,490 +0.09(+0.91%)
Jul 13, 2015 10.52 10.52 9.360 9.704 2,942,057 -0.82(-7.79%)
Jul 10, 2015 12.55 12.68 10.34 10.52 2,898,528 -2.19(-17.25%)
Jul 09, 2015 12.81 12.88 12.68 12.72 288,671 -0.01(-0.09%)
Jul 08, 2015 12.77 12.85 12.66 12.73 371,558 -0.02(-0.17%)
Jul 07, 2015 12.56 12.77 12.55 12.75 380,821 +0.20(+1.59%)
Jul 06, 2015 12.35 12.61 12.31 12.55 296,434 +0.14(+1.16%)
Jul 02, 2015 12.41 12.41 12.41 12.41 342,955 +0.06(+0.45%)
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.