Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orchid Island Capital Inc (NY: ORC )

8.350 -0.040 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2016 0.3347 0.3376 0.3324 0.3369 6,781,421 +0.00(+1.06%)
Oct 28, 2016 0.3350 0.3356 0.3315 0.3334 6,487,138 +0.00(+0.19%)
Oct 27, 2016 0.3379 0.3385 0.3324 0.3328 7,377,801 -0.01(-1.79%)
Oct 26, 2016 0.3427 0.3456 0.3376 0.3388 5,601,851 -0.01(-1.58%)
Oct 25, 2016 0.3420 0.3464 0.3408 0.3443 11,824,428 +0.02(+6.22%)
Oct 24, 2016 0.3205 0.3244 0.3205 0.3241 14,338,404 +0.00(+1.12%)
Oct 21, 2016 0.3208 0.3208 0.3182 0.3205 8,994,631 +0.00(+0.09%)
Oct 20, 2016 0.3205 0.3205 0.3187 0.3202 5,798,526 +0.00(+0.19%)
Oct 19, 2016 0.3202 0.3202 0.3169 0.3196 9,726,681 +0.00(+0.66%)
Oct 18, 2016 0.3205 0.3208 0.3172 0.3175 8,903,848 -0.00(-0.66%)
Oct 17, 2016 0.3175 0.3196 0.3160 0.3196 11,286,075 +0.00(+1.04%)
Oct 14, 2016 0.3128 0.3166 0.3120 0.3163 9,341,193 +0.00(+0.76%)
Oct 13, 2016 0.3092 0.3142 0.3068 0.3139 8,894,492 +0.01(+2.04%)
Oct 12, 2016 0.3026 0.3113 0.2996 0.3077 11,428,382 +0.01(+2.29%)
Oct 11, 2016 0.3017 0.3017 0.2984 0.3008 8,456,378 -0.00(-0.50%)
Oct 10, 2016 0.3008 0.3053 0.3008 0.3023 4,215,642 +0.00(+0.50%)
Oct 07, 2016 0.3026 0.3029 0.2980 0.3008 9,122,270 -0.00(-0.20%)
Oct 06, 2016 0.3038 0.3041 0.3008 0.3014 9,876,506 -0.00(-0.40%)
Oct 05, 2016 0.3023 0.3056 0.3023 0.3026 8,229,269 +0.00(+0.30%)
Oct 04, 2016 0.3113 0.3119 0.2978 0.3017 21,114,032 -0.01(-2.98%)
Oct 03, 2016 0.3122 0.3128 0.3098 0.3110 7,217,216 -0.00(-0.29%)
Sep 30, 2016 0.3130 0.3141 0.3116 0.3119 15,112,554 -0.00(-0.38%)
Sep 29, 2016 0.3142 0.3142 0.3101 0.3130 7,547,439 -0.00(-0.29%)
Sep 28, 2016 0.3142 0.3151 0.3114 0.3139 6,144,051 -0.00(-0.38%)
Sep 27, 2016 0.3172 0.3175 0.3142 0.3151 7,551,649 -0.00(-0.38%)
Sep 26, 2016 0.3166 0.3178 0.3145 0.3163 10,250,166 +0.02(+5.70%)
Sep 23, 2016 0.3010 0.3010 0.2990 0.2993 16,267,356 -0.00(-0.56%)
Sep 22, 2016 0.2996 0.3012 0.2990 0.3010 17,517,966 +0.00(+0.47%)
Sep 21, 2016 0.2984 0.3000 0.2965 0.2996 11,501,671 +0.00(+0.66%)
Sep 20, 2016 0.2993 0.2993 0.2965 0.2976 5,565,925 +0.00(+0.57%)
Sep 19, 2016 0.2962 0.2993 0.2945 0.2959 8,674,214 +0.00(+0.28%)
Sep 16, 2016 0.2945 0.2951 0.2912 0.2951 11,936,237 +0.00(+0.29%)
Sep 15, 2016 0.2937 0.2954 0.2931 0.2942 5,282,304 +0.00(+0.48%)
Sep 14, 2016 0.2931 0.2954 0.2909 0.2928 7,733,862 +0.00(+0.29%)
Sep 13, 2016 0.2917 0.2948 0.2912 0.2920 6,946,314 +0.00(+0.10%)
Sep 12, 2016 0.2881 0.2928 0.2870 0.2917 11,022,270 +0.00(+0.58%)
Sep 09, 2016 0.2956 0.2956 0.2889 0.2901 15,605,799 -0.01(-1.89%)
Sep 08, 2016 0.2968 0.2968 0.2951 0.2956 8,136,359 -0.00(-0.28%)
Sep 07, 2016 0.2962 0.2970 0.2942 0.2965 11,292,020 +0.00(+0.57%)
Sep 06, 2016 0.2956 0.2962 0.2923 0.2948 8,413,188 -0.00(-0.28%)
Sep 02, 2016 0.2923 0.2956 0.2956 0.2956 6,964,512 +0.01(+1.73%)
Sep 01, 2016 0.2942 0.2954 0.2878 0.2906 12,284,106 -0.00(-0.95%)
Aug 31, 2016 0.2951 0.2958 0.2909 0.2934 10,873,470 -0.00(-0.57%)
Aug 30, 2016 0.2951 0.2968 0.2931 0.2951 7,978,514 +0.00(+0.38%)
Aug 29, 2016 0.2937 0.2965 0.2917 0.2940 8,329,742 +0.00(+0.48%)
Aug 26, 2016 0.2998 0.2998 0.2906 0.2926 19,541,856 -0.01(-2.24%)
Aug 25, 2016 0.2979 0.3015 0.2976 0.2993 11,139,216 +0.02(+5.84%)
Aug 24, 2016 0.2867 0.2867 0.2823 0.2828 33,259,116 -0.00(-1.28%)
Aug 23, 2016 0.2851 0.2876 0.2851 0.2864 23,409,520 +0.00(+0.46%)
Aug 22, 2016 0.2825 0.2859 0.2817 0.2851 21,895,556 +0.00(+0.93%)
Aug 19, 2016 0.2838 0.2838 0.2813 0.2825 14,730,070 -0.00(-0.28%)
Aug 18, 2016 0.2825 0.2851 0.2823 0.2833 22,024,308 +0.00(+0.46%)
Aug 17, 2016 0.2825 0.2825 0.2796 0.2820 11,049,941 +0.00(+0.19%)
Aug 16, 2016 0.2836 0.2836 0.2806 0.2815 16,816,262 -0.00(-0.55%)
Aug 15, 2016 0.2838 0.2851 0.2828 0.2830 13,585,269 -0.00(-0.28%)
Aug 12, 2016 0.2836 0.2859 0.2833 0.2838 12,578,852 -0.00(-0.18%)
Aug 11, 2016 0.2849 0.2858 0.2833 0.2843 13,813,602 -0.00(-0.18%)
Aug 10, 2016 0.2862 0.2870 0.2843 0.2849 13,731,451 -0.00(-0.37%)
Aug 09, 2016 0.2870 0.2878 0.2857 0.2859 13,284,074 -0.00(-0.18%)
Aug 08, 2016 0.2893 0.2896 0.2859 0.2864 14,152,872 -0.00(-1.08%)
Aug 05, 2016 0.2875 0.2919 0.2874 0.2896 13,759,587 +0.00(+0.73%)
Aug 04, 2016 0.2870 0.2885 0.2864 0.2875 7,960,390 +0.00(+0.18%)
Aug 03, 2016 0.2859 0.2878 0.2843 0.2870 15,678,189 +0.00(+0.37%)
Aug 02, 2016 0.2870 0.2878 0.2839 0.2859 12,992,933 -0.00(-0.36%)
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.