Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	8.666	9.463	8.666	9.231	2,013,221	-0.30(-3.14%)
Apr 28, 2022	9.529	9.662	9.297	9.529	906,356	+0.05(+0.53%)
Apr 27, 2022	9.414	9.578	9.251	9.480	863,241	+0.13(+1.40%)
Apr 26, 2022	9.676	9.676	9.349	9.349	1,119,389	-0.29(-3.05%)
Apr 25, 2022	9.447	9.643	9.316	9.643	1,002,643	+0.13(+1.37%)
Apr 22, 2022	9.676	9.708	9.447	9.512	940,945	-0.16(-1.69%)
Apr 21, 2022	9.774	9.970	9.676	9.676	708,472	-0.07(-0.67%)
Apr 20, 2022	9.610	9.807	9.349	9.741	1,682,526	+0.20(+2.05%)
Apr 19, 2022	10.00	10.04	9.545	9.545	1,528,110	-0.39(-3.95%)
Apr 18, 2022	10.07	10.08	9.872	9.937	1,012,266	-0.10(-0.98%)
Apr 14, 2022	9.970	10.20	9.970	10.04	743,578	+0.07(+0.66%)
Apr 13, 2022	9.872	9.970	9.839	9.970	508,024	+0.10(+0.99%)
Apr 12, 2022	9.905	10.07	9.807	9.872	883,048	-0.07(-0.66%)
Apr 11, 2022	9.905	10.13	9.872	9.937	524,706	-0.07(-0.65%)
Apr 08, 2022	9.905	10.10	9.741	10.00	799,865	+0.13(+1.32%)
Apr 07, 2022	10.07	10.10	9.774	9.872	1,120,563	-0.16(-1.63%)
Apr 06, 2022	10.30	10.33	10.04	10.04	1,199,142	-0.29(-2.85%)
Apr 05, 2022	10.62	10.77	10.33	10.33	793,418	-0.33(-3.07%)
Apr 04, 2022	10.72	10.79	10.49	10.66	605,003	-0.10(-0.91%)

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.