Skip to main content

Orchid Island Capital Inc (NY: ORC )

8.660 +0.030 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 8.640 8.660 8.590 8.660 1,009,964 +0.03(+0.35%)
May 20, 2024 8.700 8.710 8.620 8.630 2,526,902 -0.07(-0.80%)
May 17, 2024 8.690 8.730 8.630 8.700 1,261,137 +0.04(+0.46%)
May 16, 2024 8.590 8.750 8.590 8.660 1,988,757 +0.06(+0.70%)
May 15, 2024 8.700 8.710 8.540 8.600 3,000,804 +0.02(+0.23%)
May 14, 2024 8.680 8.690 8.560 8.580 1,479,346 +0.00(+0.00%)
May 13, 2024 8.620 8.620 8.505 8.580 3,422,485 +0.05(+0.59%)
May 10, 2024 8.600 8.620 8.500 8.530 1,518,532 -0.05(-0.58%)
May 09, 2024 8.560 8.589 8.500 8.580 1,687,681 +0.02(+0.23%)
May 08, 2024 8.480 8.610 8.440 8.560 2,201,502 +0.04(+0.47%)
May 07, 2024 8.560 8.625 8.485 8.520 1,928,309 +0.03(+0.35%)
May 06, 2024 8.550 8.600 8.460 8.490 2,413,467 -0.06(-0.70%)
May 03, 2024 8.650 8.740 8.500 8.550 1,522,760 +0.02(+0.23%)
May 02, 2024 8.530 8.540 8.350 8.530 786,711 +0.11(+1.31%)
May 01, 2024 8.330 8.582 8.330 8.420 1,561,775 +0.09(+1.08%)
Apr 30, 2024 8.410 8.435 8.300 8.330 1,189,477 -0.11(-1.30%)
Apr 29, 2024 8.600 8.680 8.440 8.440 1,598,738 -0.16(-1.86%)
Apr 26, 2024 8.413 8.649 8.255 8.600 2,155,213 +0.33(+3.93%)
Apr 25, 2024 8.432 8.457 8.245 8.275 1,117,802 -0.24(-2.78%)
Apr 24, 2024 8.482 8.521 8.413 8.511 716,217 +0.01(+0.12%)
Apr 23, 2024 8.235 8.511 8.171 8.501 1,158,247 +0.31(+3.73%)
Apr 22, 2024 8.186 8.245 8.117 8.196 971,126 +0.05(+0.61%)
Apr 19, 2024 8.008 8.181 8.008 8.146 1,199,073 +0.12(+1.47%)
Apr 18, 2024 8.067 8.156 8.018 8.028 833,285 -0.02(-0.25%)
Apr 17, 2024 8.048 8.097 7.979 8.048 581,668 +0.06(+0.74%)
Apr 16, 2024 8.018 8.028 7.831 7.989 1,393,294 -0.01(-0.12%)
Apr 15, 2024 8.314 8.373 7.939 7.998 1,324,178 -0.28(-3.34%)
Apr 12, 2024 8.275 8.422 8.235 8.275 787,151 -0.08(-0.94%)
Apr 11, 2024 8.245 8.363 8.171 8.353 1,535,082 +0.20(+2.42%)
Apr 10, 2024 8.413 8.413 8.087 8.156 2,017,257 -0.40(-4.72%)
Apr 09, 2024 8.561 8.600 8.472 8.561 778,523 +0.03(+0.35%)
Apr 08, 2024 8.630 8.689 8.494 8.531 777,732 -0.05(-0.57%)
Apr 05, 2024 8.541 8.639 8.458 8.580 627,689 +0.03(+0.35%)
Apr 04, 2024 8.679 8.758 8.541 8.551 748,334 -0.05(-0.57%)
Apr 03, 2024 8.600 8.630 8.522 8.600 732,684 -0.02(-0.23%)
Apr 02, 2024 8.689 8.778 8.600 8.620 1,194,983 -0.16(-1.80%)
Apr 01, 2024 8.827 8.827 8.723 8.778 949,319 -0.03(-0.34%)
Mar 28, 2024 8.738 8.842 8.699 8.807 1,461,357 +0.09(+1.02%)
Mar 27, 2024 8.639 8.728 8.620 8.718 1,296,605 +0.19(+2.20%)
Mar 26, 2024 8.833 8.833 8.512 8.531 1,873,670 -0.22(-2.56%)
Mar 25, 2024 8.755 8.833 8.735 8.755 2,566,979 +0.05(+0.56%)
Mar 22, 2024 8.716 8.794 8.686 8.706 1,084,968 +0.02(+0.22%)
Mar 21, 2024 8.657 8.774 8.628 8.687 1,293,869 +0.03(+0.34%)
Mar 20, 2024 8.541 8.769 8.443 8.657 2,341,551 +0.13(+1.48%)
Mar 19, 2024 8.366 8.541 8.366 8.531 823,008 +0.13(+1.50%)
Mar 18, 2024 8.395 8.459 8.341 8.405 732,188 +0.02(+0.23%)
Mar 15, 2024 8.336 8.473 8.288 8.385 1,285,371 +0.06(+0.70%)
Mar 14, 2024 8.550 8.589 8.317 8.327 879,385 -0.26(-3.06%)
Mar 13, 2024 8.502 8.628 8.453 8.589 913,808 +0.10(+1.15%)
Mar 12, 2024 8.414 8.497 8.366 8.492 680,206 +0.06(+0.69%)
Mar 11, 2024 8.356 8.472 8.341 8.434 597,002 +0.05(+0.58%)
Mar 08, 2024 8.366 8.541 8.327 8.385 1,012,838 +0.06(+0.70%)
Mar 07, 2024 8.327 8.375 8.278 8.327 581,299 +0.06(+0.71%)
Mar 06, 2024 8.268 8.336 8.229 8.268 860,333 +0.08(+0.95%)
Mar 05, 2024 8.229 8.293 8.171 8.191 865,121 -0.10(-1.17%)
Mar 04, 2024 8.434 8.463 8.278 8.288 1,159,219 -0.14(-1.62%)
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.