Skip to main content

Orchid Island Capital Inc (NY: ORC )

7.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 7.850 7.960 7.840 7.930 2,052,046 +0.12(+1.54%)
Dec 05, 2024 7.800 7.850 7.780 7.810 1,250,900 +0.03(+0.39%)
Dec 04, 2024 7.800 7.850 7.760 7.780 1,680,905 -0.02(-0.26%)
Dec 03, 2024 7.860 7.885 7.760 7.800 1,299,156 -0.05(-0.64%)
Dec 02, 2024 7.780 7.890 7.680 7.850 2,079,416 +0.06(+0.77%)
Nov 29, 2024 7.850 7.850 7.760 7.790 1,448,242 -0.01(-0.13%)
Nov 27, 2024 7.820 7.889 7.790 7.800 2,063,573 +0.04(+0.51%)
Nov 26, 2024 7.790 7.830 7.702 7.761 2,376,577 -0.05(-0.63%)
Nov 25, 2024 7.830 7.879 7.800 7.810 2,049,450 +0.03(+0.38%)
Nov 22, 2024 7.770 7.815 7.756 7.780 1,337,782 +0.03(+0.38%)
Nov 21, 2024 7.711 7.770 7.682 7.751 1,300,193 +0.05(+0.64%)
Nov 20, 2024 7.692 7.706 7.613 7.702 1,167,746 -0.03(-0.38%)
Nov 19, 2024 7.692 7.761 7.692 7.731 1,100,167 -0.01(-0.13%)
Nov 18, 2024 7.652 7.780 7.623 7.741 1,323,880 +0.05(+0.64%)
Nov 15, 2024 7.672 7.702 7.583 7.692 1,163,386 +0.05(+0.64%)
Nov 14, 2024 7.711 7.721 7.623 7.642 1,151,173 -0.03(-0.39%)
Nov 13, 2024 7.642 7.761 7.633 7.672 1,437,698 +0.07(+0.91%)
Nov 12, 2024 7.711 7.711 7.544 7.603 2,003,805 -0.15(-1.91%)
Nov 11, 2024 7.849 7.854 7.711 7.751 1,645,089 -0.04(-0.51%)
Nov 08, 2024 7.633 7.839 7.633 7.790 2,243,636 +0.17(+2.20%)
Nov 07, 2024 7.505 7.652 7.500 7.623 1,616,003 +0.15(+1.98%)
Nov 06, 2024 7.623 7.672 7.298 7.475 2,744,721 -0.02(-0.26%)
Nov 05, 2024 7.436 7.495 7.367 7.495 1,410,714 +0.09(+1.20%)
Nov 04, 2024 7.436 7.475 7.347 7.406 1,599,831 +0.00(+0.00%)
Nov 01, 2024 7.495 7.505 7.361 7.406 2,464,951 -0.05(-0.66%)
Oct 31, 2024 7.573 7.623 7.445 7.455 2,352,000 -0.17(-2.20%)
Oct 30, 2024 7.681 7.691 7.608 7.623 2,353,967 -0.04(-0.51%)
Oct 29, 2024 7.526 7.681 7.390 7.662 2,921,007 +0.09(+1.15%)
Oct 28, 2024 7.700 7.720 7.497 7.574 2,587,995 -0.10(-1.26%)
Oct 25, 2024 7.720 7.822 7.652 7.671 2,449,893 +0.03(+0.38%)
Oct 24, 2024 7.584 7.662 7.565 7.642 1,843,839 +0.08(+1.03%)
Oct 23, 2024 7.623 7.632 7.506 7.565 2,495,946 -0.06(-0.76%)
Oct 22, 2024 7.720 7.739 7.623 7.623 2,267,849 -0.13(-1.63%)
Oct 21, 2024 7.943 7.943 7.710 7.749 2,836,743 -0.16(-2.08%)
Oct 18, 2024 7.817 7.914 7.817 7.914 1,796,528 +0.10(+1.24%)
Oct 17, 2024 7.807 7.836 7.739 7.817 1,746,648 +0.03(+0.37%)
Oct 16, 2024 7.700 7.797 7.691 7.788 1,717,267 +0.11(+1.39%)
Oct 15, 2024 7.613 7.758 7.613 7.681 2,127,802 +0.06(+0.76%)
Oct 14, 2024 7.555 7.652 7.535 7.623 959,647 +0.07(+0.90%)
Oct 11, 2024 7.632 7.632 7.535 7.555 1,123,162 -0.07(-0.89%)
Oct 10, 2024 7.584 7.623 7.545 7.623 1,282,914 +0.01(+0.13%)
Oct 09, 2024 7.613 7.671 7.568 7.613 1,293,668 +0.02(+0.26%)
Oct 08, 2024 7.526 7.594 7.497 7.594 1,285,180 +0.06(+0.77%)
Oct 07, 2024 7.613 7.618 7.438 7.535 2,426,334 -0.06(-0.77%)
Oct 04, 2024 7.710 7.744 7.545 7.594 2,431,048 -0.10(-1.26%)
Oct 03, 2024 7.778 7.783 7.663 7.691 1,776,897 -0.09(-1.12%)
Oct 02, 2024 7.758 7.816 7.739 7.778 1,435,841 +0.03(+0.38%)
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.