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 (%)
Jul 31, 2015 9.736 9.961 9.635 9.703 1,028,776 -0.01(-0.12%)
Jul 30, 2015 8.960 9.759 8.960 9.714 747,559 +0.42(+4.48%)
Jul 29, 2015 9.477 9.500 9.122 9.297 407,970 -0.07(-0.72%)
Jul 28, 2015 9.241 9.612 9.241 9.365 495,261 +0.11(+1.22%)
Jul 27, 2015 8.723 9.297 8.723 9.252 660,911 +0.51(+5.79%)
Jul 24, 2015 9.286 9.444 8.735 8.746 900,739 -0.55(-5.93%)
Jul 23, 2015 9.522 9.736 9.207 9.297 955,685 -0.28(-2.94%)
Jul 22, 2015 9.545 9.634 9.501 9.579 412,071 +0.03(+0.35%)
Jul 21, 2015 9.811 9.856 9.468 9.545 552,940 -0.25(-2.60%)
Jul 20, 2015 9.545 9.856 9.545 9.800 579,626 +0.25(+2.67%)
Jul 17, 2015 9.590 9.656 9.490 9.545 520,641 -0.04(-0.46%)
Jul 16, 2015 9.634 9.811 9.523 9.590 564,548 -0.08(-0.80%)
Jul 15, 2015 9.734 10.05 9.629 9.667 797,591 -0.12(-1.24%)
Jul 14, 2015 9.756 9.933 9.424 9.789 940,797 +0.09(+0.91%)
Jul 13, 2015 10.52 10.52 9.357 9.700 2,943,018 -0.82(-7.79%)
Jul 10, 2015 12.55 12.68 10.33 10.52 2,899,474 -2.19(-17.25%)
Jul 09, 2015 12.80 12.88 12.68 12.71 288,765 -0.01(-0.09%)
Jul 08, 2015 12.77 12.85 12.66 12.72 371,679 -0.02(-0.17%)
Jul 07, 2015 12.56 12.77 12.55 12.75 380,945 +0.20(+1.59%)
Jul 06, 2015 12.35 12.60 12.30 12.55 296,531 +0.14(+1.16%)
Jul 02, 2015 12.40 12.40 12.40 12.40 343,067 +0.06(+0.45%)
Jul 01, 2015 12.44 12.47 12.31 12.35 351,836 -0.07(-0.53%)
Jun 30, 2015 12.52 12.71 12.28 12.41 770,283 -0.10(-0.80%)
Jun 29, 2015 12.96 13.11 12.19 12.51 1,612,825 -0.97(-7.23%)
Jun 26, 2015 14.01 14.12 13.33 13.49 1,971,784 -0.55(-3.94%)
Jun 25, 2015 14.17 14.19 13.90 14.04 542,779 -0.14(-1.01%)
Jun 24, 2015 14.33 14.40 14.17 14.19 294,935 -0.13(-0.93%)
Jun 23, 2015 14.13 14.44 14.12 14.32 359,268 +0.20(+1.41%)
Jun 22, 2015 14.52 14.53 13.88 14.12 758,281 -0.39(-2.67%)
Jun 19, 2015 14.55 14.56 14.50 14.51 587,657 -0.04(-0.30%)
Jun 18, 2015 14.51 14.65 14.50 14.55 390,247 +0.04(+0.30%)
Jun 17, 2015 14.69 14.70 14.46 14.51 641,047 -0.17(-1.19%)
Jun 16, 2015 14.64 14.77 14.64 14.68 301,175 +0.05(+0.37%)
Jun 15, 2015 14.64 14.65 14.58 14.63 356,876 -0.01(-0.07%)
Jun 12, 2015 14.75 14.76 14.58 14.64 222,363 -0.11(-0.74%)
Jun 11, 2015 14.83 14.86 14.67 14.75 278,745 -0.09(-0.59%)
Jun 10, 2015 14.75 14.87 14.71 14.83 206,983 +0.14(+0.97%)
Jun 09, 2015 14.44 14.80 14.44 14.69 231,032 +0.28(+1.97%)
Jun 08, 2015 14.53 14.58 14.24 14.41 575,057 -0.17(-1.20%)
Jun 05, 2015 14.69 14.69 14.58 14.58 306,926 -0.12(-0.82%)
Jun 04, 2015 14.78 14.80 14.65 14.70 383,260 -0.08(-0.52%)
Jun 03, 2015 14.90 14.90 14.72 14.78 432,763 -0.11(-0.73%)
Jun 02, 2015 14.93 14.93 14.89 14.89 269,330 -0.04(-0.29%)
Jun 01, 2015 14.91 14.95 14.88 14.93 378,770 +0.03(+0.22%)
May 29, 2015 14.98 15.00 14.89 14.90 309,759 -0.08(-0.51%)
May 28, 2015 14.97 14.99 14.94 14.98 278,242 +0.01(+0.07%)
May 27, 2015 14.88 15.00 14.86 14.97 392,693 +0.12(+0.81%)
May 26, 2015 15.01 15.07 14.83 14.85 627,145 -0.24(-1.59%)
May 22, 2015 15.17 15.09 15.09 15.09 150,409 -0.09(-0.58%)
May 21, 2015 15.11 15.29 15.10 15.17 517,889 -0.02(-0.14%)
May 20, 2015 15.16 15.23 15.11 15.19 382,680 +0.03(+0.21%)
May 19, 2015 15.25 15.27 15.15 15.16 303,613 -0.09(-0.57%)
May 18, 2015 15.23 15.26 15.12 15.25 358,760 +0.02(+0.14%)
May 15, 2015 15.21 15.24 15.14 15.23 281,450 +0.03(+0.21%)
May 14, 2015 15.27 15.31 15.19 15.19 336,076 -0.08(-0.49%)
May 13, 2015 15.37 15.37 15.25 15.27 272,052 -0.06(-0.42%)
May 12, 2015 15.19 15.33 15.12 15.33 386,665 +0.16(+1.07%)
May 11, 2015 15.00 15.17 14.96 15.17 236,423 +0.18(+1.22%)
May 08, 2015 14.83 14.99 14.74 14.99 223,740 +0.26(+1.76%)
May 07, 2015 14.67 14.78 14.57 14.73 313,496 +0.06(+0.44%)
May 06, 2015 14.76 14.76 14.61 14.67 313,352 -0.11(-0.73%)
May 05, 2015 14.84 14.86 14.71 14.77 199,944 -0.06(-0.44%)
May 04, 2015 14.88 14.89 14.82 14.84 254,418 -0.03(-0.22%)
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.