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

Orchid Island Capital Inc (NY: ORC )

8.270 +0.090 (+1.10%)
Streaming Delayed Price Updated: 1:34 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 (%)
Jun 30, 2014 0.0582 0.0583 0.0580 0.0582 21,105,424 +0.00(+0.08%)
Jun 27, 2014 0.0580 0.0583 0.0580 0.0582 20,670,384 +0.00(+0.15%)
Jun 26, 2014 0.0582 0.0583 0.0579 0.0581 25,439,678 -0.00(-0.23%)
Jun 25, 2014 0.0582 0.0583 0.0579 0.0582 38,926,392 +0.00(+0.08%)
Jun 24, 2014 0.0584 0.0584 0.0579 0.0582 42,009,372 -0.00(-0.38%)
Jun 23, 2014 0.0585 0.0585 0.0582 0.0584 52,291,500 +0.00(+6.50%)
Jun 20, 2014 0.0548 0.0550 0.0544 0.0548 128,700,232 +0.00(+0.38%)
Jun 19, 2014 0.0549 0.0549 0.0544 0.0546 75,809,216 +0.00(+0.31%)
Jun 18, 2014 0.0548 0.0548 0.0543 0.0544 45,609,336 +0.00(+0.46%)
Jun 17, 2014 0.0548 0.0548 0.0536 0.0542 89,220,680 -0.00(-0.38%)
Jun 16, 2014 0.0549 0.0549 0.0542 0.0544 54,875,528 +0.00(+0.00%)
Jun 13, 2014 0.0538 0.0546 0.0538 0.0544 39,604,516 +0.00(+0.85%)
Jun 12, 2014 0.0544 0.0547 0.0536 0.0539 53,997,884 -0.00(-0.76%)
Jun 11, 2014 0.0543 0.0547 0.0541 0.0544 40,101,248 +0.00(+0.31%)
Jun 10, 2014 0.0547 0.0547 0.0541 0.0542 39,522,892 -0.00(-0.38%)
Jun 06, 2014 0.0548 0.0552 0.0543 0.0544 78,839,192 +0.00(+0.31%)
Jun 05, 2014 0.0536 0.0548 0.0536 0.0542 67,587,528 +0.00(+1.01%)
Jun 04, 2014 0.0537 0.0541 0.0536 0.0537 31,944,812 +0.00(+0.62%)
Jun 03, 2014 0.0540 0.0542 0.0533 0.0534 56,545,340 -0.00(-1.08%)
Jun 02, 2014 0.0536 0.0541 0.0532 0.0539 49,471,696 +0.00(+0.15%)
May 30, 2014 0.0538 0.0539 0.0530 0.0539 33,296,312 +0.00(+0.39%)
May 29, 2014 0.0536 0.0539 0.0530 0.0537 52,572,948 +0.00(+0.62%)
May 28, 2014 0.0535 0.0536 0.0530 0.0533 26,334,630 +0.00(+0.16%)
May 27, 2014 0.0530 0.0536 0.0527 0.0532 43,434,128 -0.00(-0.16%)
May 23, 2014 0.0528 0.0533 0.0533 0.0533 46,013,128 +0.00(+0.71%)
May 22, 2014 0.0531 0.0535 0.0525 0.0530 51,030,024 +0.00(+6.25%)
May 21, 2014 0.0495 0.0501 0.0494 0.0498 41,622,336 +0.00(+0.62%)
May 20, 2014 0.0496 0.0500 0.0493 0.0495 50,440,980 -0.00(-0.39%)
May 19, 2014 0.0496 0.0506 0.0493 0.0497 119,808,520 +0.00(+0.31%)
May 16, 2014 0.0498 0.0498 0.0493 0.0496 40,662,820 +0.00(+0.23%)
May 15, 2014 0.0495 0.0498 0.0493 0.0495 35,546,092 +0.00(+0.31%)
May 14, 2014 0.0495 0.0496 0.0491 0.0493 40,599,148 +0.00(+0.00%)
May 13, 2014 0.0496 0.0496 0.0493 0.0493 29,487,190 -0.00(-0.47%)
May 12, 2014 0.0498 0.0500 0.0493 0.0495 56,622,572 +0.00(+0.71%)
May 09, 2014 0.0490 0.0494 0.0489 0.0492 31,747,890 +0.00(+0.39%)
May 08, 2014 0.0495 0.0495 0.0488 0.0490 23,887,210 -0.00(-0.39%)
May 07, 2014 0.0496 0.0496 0.0488 0.0492 38,735,504 -0.00(-1.24%)
May 06, 2014 0.0486 0.0498 0.0485 0.0498 63,202,516 +0.00(+2.55%)
May 05, 2014 0.0483 0.0486 0.0481 0.0486 48,320,572 +0.00(+0.80%)
May 02, 2014 0.0479 0.0484 0.0479 0.0482 68,466,264 +0.00(+0.81%)
May 01, 2014 0.0476 0.0480 0.0475 0.0478 30,436,612 +0.00(+0.65%)
Apr 30, 2014 0.0475 0.0476 0.0473 0.0475 30,288,038 +0.00(+0.33%)
Apr 29, 2014 0.0472 0.0474 0.0472 0.0473 26,275,258 +0.00(+0.25%)
Apr 28, 2014 0.0474 0.0476 0.0470 0.0472 36,161,092 -0.00(-0.08%)
Apr 25, 2014 0.0474 0.0475 0.0472 0.0472 10,677,106 -0.00(-0.08%)
Apr 24, 2014 0.0477 0.0479 0.0471 0.0473 42,272,540 -0.00(-0.89%)
Apr 23, 2014 0.0480 0.0481 0.0477 0.0477 51,061,156 +0.00(+5.74%)
Apr 22, 2014 0.0451 0.0453 0.0450 0.0451 105,902,984 +0.00(+0.32%)
Apr 21, 2014 0.0452 0.0452 0.0449 0.0450 78,204,984 +0.00(+0.24%)
Apr 17, 2014 0.0447 0.0449 0.0449 0.0449 41,287,876 +0.00(+0.48%)
Apr 16, 2014 0.0448 0.0448 0.0443 0.0447 47,593,128 +0.00(+0.57%)
Apr 15, 2014 0.0445 0.0446 0.0441 0.0444 30,228,246 -0.00(-0.32%)
Apr 14, 2014 0.0440 0.0446 0.0439 0.0446 61,620,972 +0.00(+1.06%)
Apr 11, 2014 0.0438 0.0441 0.0437 0.0441 32,124,254 +0.00(+0.82%)
Apr 10, 2014 0.0440 0.0441 0.0436 0.0437 58,839,824 -0.00(-0.65%)
Apr 09, 2014 0.0440 0.0443 0.0438 0.0440 50,355,320 +0.00(+0.08%)
Apr 08, 2014 0.0440 0.0440 0.0438 0.0440 41,377,924 +0.00(+0.49%)
Apr 07, 2014 0.0439 0.0440 0.0436 0.0438 45,243,540 +0.00(+0.00%)
Apr 04, 2014 0.0438 0.0439 0.0436 0.0438 27,222,120 +0.00(+0.33%)
Apr 03, 2014 0.0434 0.0438 0.0431 0.0436 35,754,020 +0.00(+0.33%)
Apr 02, 2014 0.0430 0.0436 0.0430 0.0435 27,801,712 +0.00(+1.00%)
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.