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

Orchid Island Capital Inc (NY: ORC )

7.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2023 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 (%)
Dec 07, 2023 7.740 7.790 7.670 7.780 722,678 +0.07(+0.91%)
Dec 06, 2023 7.830 7.925 7.660 7.710 1,131,237 -0.08(-1.03%)
Dec 05, 2023 7.830 7.890 7.730 7.790 784,016 -0.07(-0.89%)
Dec 04, 2023 7.680 7.860 7.630 7.860 1,195,102 +0.17(+2.21%)
Dec 01, 2023 7.370 7.690 7.340 7.690 1,672,230 +0.32(+4.34%)
Nov 30, 2023 7.420 7.460 7.360 7.370 1,240,449 -0.04(-0.54%)
Nov 29, 2023 7.440 7.520 7.380 7.410 1,186,602 +0.03(+0.41%)
Nov 28, 2023 7.262 7.400 7.183 7.380 1,092,578 +0.11(+1.49%)
Nov 27, 2023 7.301 7.350 7.198 7.272 1,067,531 +0.00(+0.00%)
Nov 24, 2023 7.331 7.414 7.252 7.272 644,185 -0.06(-0.81%)
Nov 22, 2023 7.282 7.405 7.274 7.331 714,881 +0.11(+1.50%)
Nov 21, 2023 7.223 7.272 7.173 7.223 770,043 -0.03(-0.41%)
Nov 20, 2023 7.164 7.321 7.119 7.252 1,088,929 +0.11(+1.52%)
Nov 17, 2023 7.026 7.154 6.957 7.144 927,572 +0.17(+2.40%)
Nov 16, 2023 7.026 7.065 6.888 6.977 885,748 -0.08(-1.12%)
Nov 15, 2023 7.055 7.075 6.947 7.055 971,101 +0.04(+0.56%)
Nov 14, 2023 6.937 7.114 6.849 7.016 1,423,469 +0.31(+4.55%)
Nov 13, 2023 6.721 6.770 6.622 6.711 1,007,653 -0.08(-1.16%)
Nov 10, 2023 6.740 6.819 6.701 6.790 974,720 +0.13(+1.92%)
Nov 09, 2023 6.977 7.001 6.622 6.662 1,292,500 -0.28(-3.97%)
Nov 08, 2023 6.937 6.977 6.780 6.937 943,003 +0.01(+0.14%)
Nov 07, 2023 6.750 6.957 6.676 6.927 1,052,831 +0.16(+2.33%)
Nov 06, 2023 6.790 6.858 6.667 6.770 894,446 -0.01(-0.15%)
Nov 03, 2023 6.809 6.937 6.770 6.780 1,056,394 +0.13(+1.92%)
Nov 02, 2023 6.504 6.691 6.494 6.652 1,472,299 +0.27(+4.16%)
Nov 01, 2023 6.189 6.430 6.120 6.386 1,345,679 +0.21(+3.34%)
Oct 31, 2023 5.904 6.229 5.894 6.180 1,570,604 +0.32(+5.55%)
Oct 30, 2023 5.806 5.948 5.806 5.855 1,862,377 +0.03(+0.51%)
Oct 27, 2023 5.970 6.057 5.777 5.825 2,025,953 -0.09(-1.47%)
Oct 26, 2023 5.912 6.086 5.849 5.912 1,670,051 +0.01(+0.16%)
Oct 25, 2023 6.076 6.115 5.864 5.902 1,868,008 -0.22(-3.62%)
Oct 24, 2023 6.076 6.250 6.071 6.124 1,795,719 -0.06(-0.94%)
Oct 23, 2023 6.134 6.298 5.917 6.182 2,010,587 -0.05(-0.77%)
Oct 20, 2023 6.317 6.433 6.230 6.230 1,298,787 -0.13(-1.97%)
Oct 19, 2023 6.703 6.742 6.346 6.356 1,617,800 -0.37(-5.45%)
Oct 18, 2023 7.089 7.089 6.703 6.722 1,741,707 -0.40(-5.56%)
Oct 17, 2023 7.233 7.292 7.089 7.118 1,214,274 -0.18(-2.51%)
Oct 16, 2023 7.282 7.349 7.118 7.301 1,477,854 +0.13(+1.75%)
Oct 13, 2023 7.224 7.262 7.031 7.176 2,224,794 -0.03(-0.40%)
Oct 12, 2023 7.474 7.494 7.050 7.204 3,915,499 -0.47(-6.16%)
Oct 11, 2023 7.638 7.716 7.600 7.677 930,637 +0.07(+0.89%)
Oct 10, 2023 7.638 7.735 7.571 7.610 1,027,359 -0.04(-0.50%)
Oct 09, 2023 7.513 7.721 7.513 7.648 854,981 +0.10(+1.28%)
Oct 06, 2023 7.474 7.585 7.397 7.552 842,021 +0.00(+0.00%)
Oct 05, 2023 7.378 7.583 7.368 7.552 944,907 +0.10(+1.29%)
Oct 04, 2023 7.494 7.578 7.320 7.455 2,344,580 +0.09(+1.18%)
Oct 03, 2023 7.619 7.648 7.277 7.368 2,191,660 -0.34(-4.38%)
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.