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

Orchid Island Capital Inc (NY: ORC )

8.250 +0.070 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2016 0.2032 0.2070 0.2024 0.2068 19,055,734 +0.00(+1.07%)
Mar 30, 2016 0.2058 0.2072 0.2038 0.2046 5,789,401 -0.00(-0.68%)
Mar 29, 2016 0.2032 0.2064 0.2010 0.2060 9,470,157 +0.00(+1.47%)
Mar 28, 2016 0.2064 0.2064 0.2008 0.2030 7,009,334 -0.00(-1.36%)
Mar 24, 2016 0.2026 0.2058 0.2058 0.2058 6,854,003 +0.00(+1.08%)
Mar 23, 2016 0.2098 0.2098 0.2034 0.2036 14,141,258 +0.00(+2.30%)
Mar 22, 2016 0.1972 0.1994 0.1953 0.1990 19,589,452 +0.00(+1.14%)
Mar 21, 2016 0.1953 0.1972 0.1944 0.1968 13,112,879 +0.00(+1.44%)
Mar 18, 2016 0.1925 0.1949 0.1910 0.1940 21,824,912 +0.00(+1.56%)
Mar 17, 2016 0.1879 0.1927 0.1872 0.1910 21,251,278 +0.00(+2.30%)
Mar 16, 2016 0.1817 0.1877 0.1813 0.1867 7,213,910 +0.00(+2.35%)
Mar 15, 2016 0.1890 0.1890 0.1819 0.1825 12,511,130 -0.01(-3.64%)
Mar 14, 2016 0.1864 0.1899 0.1851 0.1894 11,277,637 +0.00(+1.60%)
Mar 11, 2016 0.1841 0.1864 0.1823 0.1864 10,900,437 +0.00(+2.25%)
Mar 10, 2016 0.1845 0.1845 0.1800 0.1823 6,325,800 -0.00(-0.20%)
Mar 09, 2016 0.1823 0.1854 0.1813 0.1826 5,390,258 +0.00(+0.41%)
Mar 08, 2016 0.1853 0.1864 0.1817 0.1819 10,034,648 -0.00(-2.20%)
Mar 07, 2016 0.1799 0.1862 0.1799 0.1860 13,098,714 +0.00(+2.67%)
Mar 04, 2016 0.1840 0.1840 0.1799 0.1812 10,063,729 -0.00(-1.52%)
Mar 03, 2016 0.1817 0.1841 0.1802 0.1840 12,595,155 +0.00(+2.49%)
Mar 02, 2016 0.1797 0.1817 0.1789 0.1795 7,665,477 -0.00(-0.31%)
Mar 01, 2016 0.1812 0.1817 0.1792 0.1800 7,559,668 +0.00(+0.42%)
Feb 29, 2016 0.1791 0.1825 0.1776 0.1793 15,904,750 +0.00(+1.05%)
Feb 26, 2016 0.1776 0.1817 0.1771 0.1774 7,119,798 -0.00(-0.11%)
Feb 25, 2016 0.1743 0.1784 0.1735 0.1776 11,729,312 +0.00(+1.93%)
Feb 24, 2016 0.1689 0.1753 0.1677 0.1743 8,005,708 +0.00(+1.08%)
Feb 23, 2016 0.1767 0.1772 0.1720 0.1724 9,079,307 -0.00(-2.73%)
Feb 22, 2016 0.1771 0.1789 0.1756 0.1772 9,629,171 +0.01(+6.61%)
Feb 19, 2016 0.1647 0.1673 0.1643 0.1662 14,296,652 +0.00(+0.94%)
Feb 18, 2016 0.1673 0.1673 0.1642 0.1647 11,511,252 -0.00(-0.94%)
Feb 17, 2016 0.1628 0.1666 0.1628 0.1662 17,374,336 +0.00(+2.12%)
Feb 16, 2016 0.1588 0.1631 0.1576 0.1628 20,200,012 +0.00(+3.06%)
Feb 12, 2016 0.1585 0.1580 0.1580 0.1580 11,793,177 +0.00(+2.93%)
Feb 11, 2016 0.1526 0.1547 0.1498 0.1535 9,080,689 +0.00(+0.00%)
Feb 10, 2016 0.1535 0.1571 0.1533 0.1535 5,697,470 -0.00(-0.11%)
Feb 09, 2016 0.1566 0.1571 0.1521 0.1536 9,922,298 -0.00(-3.05%)
Feb 08, 2016 0.1522 0.1586 0.1522 0.1585 10,126,624 +0.00(+2.57%)
Feb 05, 2016 0.1555 0.1578 0.1541 0.1545 8,174,269 -0.00(-1.22%)
Feb 04, 2016 0.1566 0.1593 0.1560 0.1564 6,358,420 +0.00(+0.22%)
Feb 03, 2016 0.1566 0.1585 0.1547 0.1560 9,313,775 +0.00(+1.01%)
Feb 02, 2016 0.1528 0.1554 0.1505 0.1545 8,107,607 +0.00(+0.45%)
Feb 01, 2016 0.1516 0.1562 0.1512 0.1538 10,276,845 +0.00(+0.22%)
Jan 29, 2016 0.1488 0.1547 0.1485 0.1535 14,918,196 +0.01(+4.84%)
Jan 28, 2016 0.1446 0.1491 0.1446 0.1464 10,711,654 +0.00(+1.20%)
Jan 27, 2016 0.1440 0.1484 0.1440 0.1446 9,654,203 -0.00(-0.36%)
Jan 26, 2016 0.1429 0.1465 0.1410 0.1452 14,056,217 +0.00(+2.07%)
Jan 25, 2016 0.1503 0.1505 0.1421 0.1422 17,060,064 -0.01(-5.83%)
Jan 22, 2016 0.1479 0.1533 0.1467 0.1510 11,490,247 +0.01(+10.21%)
Jan 21, 2016 0.1342 0.1382 0.1321 0.1370 24,371,488 +0.00(+2.01%)
Jan 20, 2016 0.1305 0.1364 0.1191 0.1343 50,676,036 +0.00(+1.32%)
Jan 19, 2016 0.1391 0.1404 0.1316 0.1326 23,717,120 -0.01(-4.13%)
Jan 15, 2016 0.1413 0.1383 0.1383 0.1383 30,536,308 -0.00(-2.79%)
Jan 14, 2016 0.1405 0.1434 0.1370 0.1423 22,107,556 +0.00(+1.13%)
Jan 13, 2016 0.1440 0.1462 0.1401 0.1407 26,604,624 -0.00(-2.32%)
Jan 12, 2016 0.1532 0.1532 0.1420 0.1440 44,132,236 -0.01(-5.62%)
Jan 11, 2016 0.1551 0.1567 0.1524 0.1526 11,976,291 -0.00(-1.64%)
Jan 08, 2016 0.1580 0.1587 0.1550 0.1551 12,313,645 -0.00(-1.31%)
Jan 07, 2016 0.1605 0.1621 0.1572 0.1572 22,329,226 -0.01(-3.41%)
Jan 06, 2016 0.1588 0.1634 0.1578 0.1628 22,291,442 +0.00(+2.19%)
Jan 05, 2016 0.1567 0.1601 0.1559 0.1593 11,880,821 +0.00(+1.21%)
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.