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 (%)
Aug 31, 2016 0.2950 0.2957 0.2908 0.2933 10,877,021 -0.00(-0.57%)
Aug 30, 2016 0.2950 0.2967 0.2930 0.2950 7,981,119 +0.00(+0.38%)
Aug 29, 2016 0.2936 0.2964 0.2916 0.2939 8,332,463 +0.00(+0.48%)
Aug 26, 2016 0.2997 0.2997 0.2905 0.2925 19,548,238 -0.01(-2.24%)
Aug 25, 2016 0.2978 0.3014 0.2975 0.2992 11,142,853 +0.02(+5.84%)
Aug 24, 2016 0.2866 0.2866 0.2822 0.2827 33,269,988 -0.00(-1.28%)
Aug 23, 2016 0.2850 0.2875 0.2850 0.2863 23,417,172 +0.00(+0.46%)
Aug 22, 2016 0.2824 0.2858 0.2816 0.2850 21,902,714 +0.00(+0.93%)
Aug 19, 2016 0.2837 0.2837 0.2812 0.2824 14,734,884 -0.00(-0.28%)
Aug 18, 2016 0.2824 0.2850 0.2822 0.2832 22,031,506 +0.00(+0.46%)
Aug 17, 2016 0.2824 0.2824 0.2796 0.2819 11,053,553 +0.00(+0.19%)
Aug 16, 2016 0.2835 0.2835 0.2805 0.2814 16,821,758 -0.00(-0.55%)
Aug 15, 2016 0.2837 0.2850 0.2827 0.2829 13,589,710 -0.00(-0.28%)
Aug 12, 2016 0.2835 0.2858 0.2832 0.2837 12,582,964 -0.00(-0.18%)
Aug 11, 2016 0.2848 0.2857 0.2832 0.2843 13,818,118 -0.00(-0.18%)
Aug 10, 2016 0.2861 0.2869 0.2843 0.2848 13,735,940 -0.00(-0.37%)
Aug 09, 2016 0.2869 0.2877 0.2856 0.2858 13,288,416 -0.00(-0.18%)
Aug 08, 2016 0.2892 0.2895 0.2858 0.2863 14,157,498 -0.00(-1.08%)
Aug 05, 2016 0.2874 0.2918 0.2873 0.2895 13,764,084 +0.00(+0.73%)
Aug 04, 2016 0.2869 0.2884 0.2863 0.2874 7,962,992 +0.00(+0.18%)
Aug 03, 2016 0.2858 0.2877 0.2843 0.2869 15,683,314 +0.00(+0.37%)
Aug 02, 2016 0.2869 0.2877 0.2838 0.2858 12,997,180 -0.00(-0.36%)
Aug 01, 2016 0.2890 0.2890 0.2825 0.2869 13,322,488 -0.00(-1.70%)
Jul 29, 2016 0.2869 0.2942 0.2866 0.2918 13,952,493 +0.01(+1.92%)
Jul 28, 2016 0.2798 0.2903 0.2694 0.2863 29,711,522 +0.00(+0.92%)
Jul 27, 2016 0.2816 0.2845 0.2814 0.2837 7,221,365 +0.00(+0.18%)
Jul 26, 2016 0.2837 0.2840 0.2812 0.2832 9,019,030 -0.00(-0.28%)
Jul 25, 2016 0.2850 0.2856 0.2811 0.2840 11,613,388 +0.01(+5.03%)
Jul 22, 2016 0.2689 0.2706 0.2677 0.2704 14,984,466 +0.00(+1.19%)
Jul 21, 2016 0.2684 0.2694 0.2662 0.2672 13,677,576 -0.00(-0.64%)
Jul 20, 2016 0.2670 0.2692 0.2655 0.2689 13,178,566 +0.00(+1.10%)
Jul 19, 2016 0.2643 0.2670 0.2628 0.2660 11,804,022 +0.00(+0.84%)
Jul 18, 2016 0.2630 0.2643 0.2615 0.2638 10,209,412 +0.00(+0.28%)
Jul 15, 2016 0.2628 0.2630 0.2584 0.2630 13,360,295 +0.00(+0.56%)
Jul 14, 2016 0.2584 0.2618 0.2582 0.2616 16,461,203 +0.00(+1.91%)
Jul 13, 2016 0.2572 0.2583 0.2557 0.2567 8,867,776 +0.00(+0.10%)
Jul 12, 2016 0.2552 0.2569 0.2540 0.2564 13,164,561 +0.00(+0.96%)
Jul 11, 2016 0.2518 0.2546 0.2498 0.2540 11,013,903 +0.00(+1.07%)
Jul 08, 2016 0.2510 0.2523 0.2506 0.2513 7,774,543 +0.00(+0.10%)
Jul 07, 2016 0.2523 0.2523 0.2488 0.2510 6,799,592 -0.00(-0.39%)
Jul 06, 2016 0.2513 0.2523 0.2469 0.2520 8,619,170 +0.00(+0.78%)
Jul 05, 2016 0.2523 0.2523 0.2486 0.2501 8,845,851 -0.00(-0.78%)
Jul 01, 2016 0.2523 0.2520 0.2520 0.2520 9,533,531 +0.00(+0.00%)
Jun 30, 2016 0.2535 0.2535 0.2515 0.2520 14,344,637 -0.00(-0.48%)
Jun 29, 2016 0.2533 0.2537 0.2518 0.2533 9,880,576 +0.00(+0.49%)
Jun 28, 2016 0.2498 0.2552 0.2486 0.2520 10,403,022 +0.00(+1.48%)
Jun 27, 2016 0.2508 0.2520 0.2439 0.2484 13,370,094 -0.00(-1.93%)
Jun 24, 2016 0.2474 0.2559 0.2437 0.2533 29,755,356 +0.01(+6.16%)
Jun 23, 2016 0.2390 0.2397 0.2383 0.2386 13,914,360 +0.00(+0.00%)
Jun 22, 2016 0.2399 0.2404 0.2381 0.2386 6,987,398 -0.00(-0.48%)
Jun 21, 2016 0.2406 0.2413 0.2392 0.2397 9,601,064 -0.00(-0.19%)
Jun 20, 2016 0.2392 0.2406 0.2390 0.2402 12,653,325 +0.00(+0.48%)
Jun 17, 2016 0.2388 0.2392 0.2374 0.2390 14,950,496 +0.00(+0.19%)
Jun 16, 2016 0.2372 0.2388 0.2356 0.2386 6,870,332 +0.00(+0.58%)
Jun 15, 2016 0.2358 0.2386 0.2333 0.2372 8,715,692 +0.00(+0.10%)
Jun 14, 2016 0.2376 0.2388 0.2354 0.2370 6,749,064 -0.00(-0.48%)
Jun 13, 2016 0.2390 0.2392 0.2376 0.2381 7,633,780 -0.00(-0.29%)
Jun 10, 2016 0.2399 0.2399 0.2376 0.2388 11,123,715 +0.00(+0.00%)
Jun 09, 2016 0.2388 0.2390 0.2372 0.2388 5,277,660 +0.00(+0.19%)
Jun 08, 2016 0.2376 0.2390 0.2374 0.2383 7,133,786 +0.00(+0.38%)
Jun 07, 2016 0.2365 0.2388 0.2362 0.2374 6,123,076 -0.00(-0.29%)
Jun 06, 2016 0.2370 0.2392 0.2370 0.2381 8,204,889 -0.00(-0.19%)
Jun 03, 2016 0.2388 0.2392 0.2376 0.2386 7,885,855 +0.00(+0.10%)
Jun 02, 2016 0.2372 0.2390 0.2360 0.2383 6,874,489 +0.00(+0.29%)
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.