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 (%)
Jan 31, 2024 7.385 7.512 7.223 7.223 2,433,859 -0.16(-2.21%)
Jan 30, 2024 7.711 7.729 7.385 7.385 2,612,426 -0.39(-5.01%)
Jan 29, 2024 7.775 7.792 7.668 7.775 1,575,895 +0.06(+0.81%)
Jan 26, 2024 7.748 7.801 7.694 7.712 1,067,850 -0.01(-0.12%)
Jan 25, 2024 7.650 7.730 7.596 7.721 1,279,562 +0.16(+2.13%)
Jan 24, 2024 7.650 7.676 7.560 7.560 1,536,859 -0.02(-0.24%)
Jan 23, 2024 7.498 7.596 7.431 7.578 1,075,415 +0.08(+1.07%)
Jan 22, 2024 7.632 7.681 7.444 7.498 1,318,392 -0.06(-0.83%)
Jan 19, 2024 7.668 7.668 7.364 7.560 1,515,805 -0.05(-0.70%)
Jan 18, 2024 7.641 7.730 7.471 7.614 1,348,122 -0.01(-0.12%)
Jan 17, 2024 7.676 7.806 7.569 7.623 1,306,485 -0.13(-1.73%)
Jan 16, 2024 7.864 7.882 7.676 7.757 951,044 -0.10(-1.25%)
Jan 12, 2024 7.810 7.962 7.775 7.855 1,282,889 +0.12(+1.50%)
Jan 11, 2024 7.748 7.824 7.605 7.739 1,485,745 -0.06(-0.80%)
Jan 10, 2024 7.748 7.837 7.703 7.801 892,343 +0.05(+0.69%)
Jan 09, 2024 7.703 7.801 7.652 7.748 1,038,363 +0.00(+0.00%)
Jan 08, 2024 7.426 7.757 7.373 7.748 1,393,972 +0.34(+4.58%)
Jan 05, 2024 7.319 7.444 7.267 7.409 1,067,727 +0.07(+0.97%)
Jan 04, 2024 7.319 7.373 7.275 7.337 661,520 +0.01(+0.12%)
Jan 03, 2024 7.391 7.409 7.219 7.328 1,241,040 -0.11(-1.44%)
Jan 02, 2024 7.498 7.500 7.400 7.435 1,134,397 -0.09(-1.19%)
Dec 29, 2023 7.659 7.703 7.480 7.525 1,600,416 -0.20(-2.54%)
Dec 28, 2023 7.748 7.761 7.650 7.721 1,294,117 -0.03(-0.35%)
Dec 27, 2023 7.774 7.836 7.686 7.748 1,831,257 +0.03(+0.34%)
Dec 26, 2023 7.607 7.792 7.589 7.721 1,398,039 +0.15(+1.98%)
Dec 22, 2023 7.607 7.713 7.554 7.572 1,465,360 -0.02(-0.23%)
Dec 21, 2023 7.528 7.589 7.444 7.589 1,598,569 +0.18(+2.50%)
Dec 20, 2023 7.440 7.633 7.404 7.404 1,601,954 -0.05(-0.71%)
Dec 19, 2023 7.308 7.484 7.308 7.457 1,414,262 +0.18(+2.42%)
Dec 18, 2023 7.422 7.422 7.255 7.281 1,260,813 -0.11(-1.55%)
Dec 15, 2023 7.457 7.484 7.325 7.396 6,106,048 -0.06(-0.83%)
Dec 14, 2023 7.369 7.523 7.281 7.457 2,596,821 +0.21(+2.92%)
Dec 13, 2023 6.867 7.294 6.843 7.246 2,125,299 +0.40(+5.78%)
Dec 12, 2023 6.779 6.953 6.744 6.850 1,636,439 +0.07(+1.04%)
Dec 11, 2023 6.867 6.881 6.744 6.779 2,275,074 -0.18(-2.53%)
Dec 08, 2023 6.823 6.982 6.788 6.955 1,044,176 +0.11(+1.54%)
Dec 07, 2023 6.815 6.859 6.753 6.850 820,818 +0.06(+0.91%)
Dec 06, 2023 6.894 6.977 6.744 6.788 1,284,860 -0.07(-1.03%)
Dec 05, 2023 6.894 6.947 6.806 6.859 890,486 -0.06(-0.89%)
Dec 04, 2023 6.762 6.920 6.718 6.920 1,357,398 +0.15(+2.21%)
Dec 01, 2023 6.489 6.771 6.462 6.771 1,899,320 +0.28(+4.34%)
Nov 30, 2023 6.533 6.568 6.480 6.489 1,408,903 -0.04(-0.54%)
Nov 29, 2023 6.550 6.621 6.498 6.524 1,347,743 +0.03(+0.41%)
Nov 28, 2023 6.394 6.515 6.324 6.498 1,240,951 +0.10(+1.49%)
Nov 27, 2023 6.428 6.472 6.337 6.402 1,212,503 +0.00(+0.00%)
Nov 24, 2023 6.454 6.528 6.385 6.402 731,667 -0.05(-0.81%)
Nov 22, 2023 6.411 6.519 6.405 6.454 811,962 +0.10(+1.50%)
Nov 21, 2023 6.359 6.402 6.316 6.359 874,616 -0.03(-0.41%)
Nov 20, 2023 6.307 6.446 6.268 6.385 1,236,807 +0.10(+1.52%)
Nov 17, 2023 6.186 6.298 6.125 6.290 1,053,537 +0.15(+2.40%)
Nov 16, 2023 6.186 6.220 6.064 6.142 1,006,034 -0.07(-1.12%)
Nov 15, 2023 6.212 6.229 6.116 6.212 1,102,978 +0.03(+0.56%)
Nov 14, 2023 6.108 6.264 6.030 6.177 1,616,778 +0.27(+4.55%)
Nov 13, 2023 5.917 5.960 5.831 5.909 1,144,493 -0.07(-1.16%)
Nov 10, 2023 5.934 6.004 5.900 5.978 1,107,088 +0.11(+1.92%)
Nov 09, 2023 6.142 6.164 5.831 5.865 1,468,022 -0.24(-3.97%)
Nov 08, 2023 6.108 6.142 5.969 6.108 1,071,063 +0.01(+0.14%)
Nov 07, 2023 5.943 6.125 5.878 6.099 1,195,806 +0.14(+2.33%)
Nov 06, 2023 5.978 6.038 5.870 5.960 1,015,912 -0.01(-0.15%)
Nov 03, 2023 5.995 6.108 5.960 5.969 1,199,853 +0.11(+1.92%)
Nov 02, 2023 5.727 5.891 5.718 5.857 1,672,239 +0.23(+4.16%)
Nov 01, 2023 5.449 5.662 5.389 5.623 1,528,424 +0.18(+3.34%)
Oct 31, 2023 5.198 5.484 5.189 5.441 1,783,894 +0.29(+5.55%)
Oct 30, 2023 5.111 5.237 5.111 5.155 2,115,289 +0.03(+0.51%)
Oct 27, 2023 5.256 5.333 5.086 5.129 2,301,080 -0.08(-1.47%)
Oct 26, 2023 5.205 5.358 5.150 5.205 1,896,846 +0.01(+0.16%)
Oct 25, 2023 5.350 5.384 5.163 5.197 2,121,685 -0.20(-3.62%)
Oct 24, 2023 5.350 5.502 5.345 5.392 2,039,579 -0.05(-0.94%)
Oct 23, 2023 5.401 5.545 5.209 5.443 2,283,627 -0.04(-0.77%)
Oct 20, 2023 5.562 5.664 5.485 5.485 1,475,164 -0.11(-1.97%)
Oct 19, 2023 5.902 5.935 5.587 5.596 1,837,499 -0.32(-5.45%)
Oct 18, 2023 6.241 6.241 5.902 5.918 1,978,232 -0.35(-5.56%)
Oct 17, 2023 6.369 6.420 6.241 6.267 1,379,173 -0.16(-2.51%)
Oct 16, 2023 6.411 6.470 6.267 6.428 1,678,548 +0.11(+1.75%)
Oct 13, 2023 6.360 6.394 6.190 6.318 2,526,924 -0.03(-0.40%)
Oct 12, 2023 6.581 6.598 6.207 6.343 4,447,228 -0.42(-6.16%)
Oct 11, 2023 6.725 6.793 6.691 6.759 1,057,019 +0.06(+0.89%)
Oct 10, 2023 6.725 6.810 6.666 6.700 1,166,875 -0.03(-0.50%)
Oct 09, 2023 6.615 6.798 6.615 6.734 971,088 +0.08(+1.28%)
Oct 06, 2023 6.581 6.678 6.513 6.649 956,369 +0.00(+0.00%)
Oct 05, 2023 6.496 6.676 6.487 6.649 1,073,226 +0.08(+1.29%)
Oct 04, 2023 6.598 6.672 6.445 6.564 2,662,976 +0.08(+1.18%)
Oct 03, 2023 6.708 6.734 6.407 6.487 2,489,290 -0.30(-4.38%)
Oct 02, 2023 7.209 7.209 6.683 6.785 2,959,288 -0.44(-6.11%)
Sep 29, 2023 7.201 7.307 7.175 7.226 1,300,781 +0.08(+1.19%)
Sep 28, 2023 7.065 7.243 6.971 7.141 1,993,316 -0.03(-0.36%)
Sep 27, 2023 7.292 7.325 7.133 7.167 1,814,718 -0.07(-0.92%)
Sep 26, 2023 7.458 7.467 7.225 7.233 1,990,321 -0.26(-3.45%)
Sep 25, 2023 7.508 7.563 7.479 7.492 1,355,909 -0.04(-0.55%)
Sep 22, 2023 7.500 7.600 7.450 7.533 1,853,967 +0.09(+1.23%)
Sep 21, 2023 7.783 7.800 7.442 7.442 2,151,306 -0.37(-4.70%)
Sep 20, 2023 7.892 7.917 7.800 7.808 765,931 -0.03(-0.43%)
Sep 19, 2023 7.933 8.008 7.842 7.842 1,114,372 -0.07(-0.84%)
Sep 18, 2023 8.000 8.017 7.900 7.908 1,523,238 -0.05(-0.63%)
Sep 15, 2023 7.958 7.975 7.858 7.958 2,667,634 +0.04(+0.53%)
Sep 14, 2023 7.850 8.008 7.833 7.917 2,254,384 +0.12(+1.50%)
Sep 13, 2023 7.783 7.854 7.767 7.800 2,417,283 +0.03(+0.43%)
Sep 12, 2023 7.817 7.867 7.750 7.767 1,409,125 -0.02(-0.21%)
Sep 11, 2023 7.742 7.808 7.725 7.783 1,145,107 +0.07(+0.86%)
Sep 08, 2023 7.683 7.825 7.633 7.717 888,589 +0.03(+0.43%)
Sep 07, 2023 7.675 7.733 7.654 7.683 1,250,939 -0.02(-0.22%)
Sep 06, 2023 7.733 7.796 7.650 7.700 1,494,880 -0.04(-0.54%)
Sep 05, 2023 7.908 7.917 7.700 7.742 1,910,483 -0.18(-2.31%)
Sep 01, 2023 7.983 8.042 7.917 7.925 1,640,640 -0.07(-0.83%)
Aug 31, 2023 8.008 8.073 7.975 7.992 1,562,719 -0.02(-0.21%)
Aug 30, 2023 8.008 8.042 7.917 8.008 2,376,237 -0.08(-0.93%)
Aug 29, 2023 7.952 8.096 7.907 8.083 3,144,737 +0.09(+1.13%)
Aug 28, 2023 7.813 7.993 7.813 7.993 2,462,633 +0.18(+2.31%)
Aug 25, 2023 7.862 7.910 7.673 7.813 1,738,911 -0.02(-0.21%)
Aug 24, 2023 7.813 7.916 7.773 7.829 1,938,604 +0.02(+0.21%)
Aug 23, 2023 7.714 7.821 7.702 7.813 2,721,782 +0.13(+1.71%)
Aug 22, 2023 7.887 7.911 7.673 7.682 8,634,523 -0.15(-1.88%)
Aug 21, 2023 7.870 7.870 7.764 7.829 1,192,661 -0.01(-0.10%)
Aug 18, 2023 7.723 7.837 7.688 7.837 1,144,236 +0.07(+0.84%)
Aug 17, 2023 7.936 8.042 7.714 7.772 2,010,425 -0.13(-1.66%)
Aug 16, 2023 7.960 8.046 7.903 7.903 1,284,649 -0.09(-1.13%)
Aug 15, 2023 8.075 8.098 7.960 7.993 1,207,786 -0.13(-1.61%)
Aug 14, 2023 8.231 8.239 8.079 8.124 1,665,758 -0.11(-1.29%)
Aug 11, 2023 8.247 8.268 8.202 8.231 660,134 -0.03(-0.40%)
Aug 10, 2023 8.305 8.333 8.243 8.264 826,785 -0.01(-0.10%)
Aug 09, 2023 8.329 8.358 8.239 8.272 694,314 -0.07(-0.79%)
Aug 08, 2023 8.288 8.338 8.272 8.338 687,729 -0.02(-0.29%)
Aug 07, 2023 8.264 8.362 8.247 8.362 920,388 +0.14(+1.69%)
Aug 04, 2023 8.313 8.387 8.206 8.223 1,794,984 -0.02(-0.20%)
Aug 03, 2023 8.485 8.526 8.231 8.239 5,048,927 -0.29(-3.37%)
Aug 02, 2023 8.526 8.583 8.395 8.526 889,366 -0.06(-0.67%)
Aug 01, 2023 8.534 8.657 8.510 8.583 933,283 +0.04(+0.48%)
Jul 31, 2023 8.797 8.813 8.452 8.542 1,714,101 -0.23(-2.62%)
Jul 28, 2023 8.788 8.911 8.518 8.772 1,500,589 -0.02(-0.28%)
Jul 27, 2023 9.047 9.103 8.772 8.797 2,068,396 -0.21(-2.33%)
Jul 26, 2023 8.902 9.031 8.902 9.007 1,138,312 +0.13(+1.46%)
Jul 25, 2023 8.829 8.942 8.756 8.877 1,248,384 +0.07(+0.83%)
Jul 24, 2023 8.635 8.829 8.619 8.805 1,230,585 +0.17(+1.96%)
Jul 21, 2023 8.643 8.667 8.562 8.635 956,607 +0.05(+0.56%)
Jul 20, 2023 8.595 8.611 8.482 8.587 724,619 +0.00(+0.00%)
Jul 19, 2023 8.538 8.627 8.522 8.587 725,146 +0.10(+1.14%)
Jul 18, 2023 8.360 8.514 8.352 8.490 835,039 +0.15(+1.84%)
Jul 17, 2023 8.288 8.336 8.231 8.336 783,422 +0.06(+0.68%)
Jul 14, 2023 8.296 8.327 8.231 8.280 824,924 -0.02(-0.19%)
Jul 13, 2023 8.199 8.429 8.199 8.296 1,126,262 +0.11(+1.38%)
Jul 12, 2023 8.199 8.255 8.126 8.183 785,199 +0.08(+1.00%)
Jul 11, 2023 8.183 8.239 8.102 8.102 935,954 -0.06(-0.79%)
Jul 10, 2023 8.062 8.199 8.013 8.167 836,953 +0.11(+1.30%)
Jul 07, 2023 7.876 8.150 7.876 8.062 962,020 +0.20(+2.57%)
Jul 06, 2023 8.158 8.158 7.747 7.860 1,685,053 -0.33(-4.04%)
Jul 05, 2023 8.272 8.304 8.167 8.191 712,315 -0.09(-1.07%)
Jul 03, 2023 8.320 8.377 8.231 8.280 561,643 -0.08(-0.97%)
Jun 30, 2023 8.304 8.369 8.280 8.360 1,021,106 +0.07(+0.88%)
Jun 29, 2023 8.393 8.403 8.280 8.288 1,075,327 -0.08(-0.97%)
Jun 28, 2023 8.178 8.369 8.154 8.369 1,443,978 +0.18(+2.14%)
Jun 27, 2023 8.050 8.194 7.995 8.194 1,021,048 +0.18(+2.28%)
Jun 26, 2023 7.939 8.098 7.851 8.011 1,577,159 +0.08(+1.00%)
Jun 23, 2023 8.003 8.018 7.899 7.931 1,861,926 -0.09(-1.09%)
Jun 22, 2023 8.201 8.201 8.011 8.018 1,609,096 -0.13(-1.56%)
Jun 21, 2023 8.249 8.273 8.138 8.146 3,915,697 -0.08(-0.97%)
Jun 20, 2023 8.186 8.274 8.170 8.225 1,112,035 +0.06(+0.68%)
Jun 16, 2023 8.281 8.337 8.162 8.170 1,556,259 -0.03(-0.39%)
Jun 15, 2023 8.154 8.289 8.114 8.201 2,513,251 +0.47(+6.07%)
May 08, 2023 7.709 7.775 7.634 7.732 576,813 +0.05(+0.61%)
May 05, 2023 7.646 7.756 7.576 7.685 746,817 +0.20(+2.72%)
May 04, 2023 7.568 7.634 7.482 7.482 875,415 -0.14(-1.85%)
May 03, 2023 7.443 7.779 7.435 7.623 1,102,516 +0.19(+2.53%)
May 02, 2023 7.834 7.865 7.333 7.435 2,091,200 -0.41(-5.28%)
May 01, 2023 8.358 8.370 7.842 7.850 1,595,894 -0.52(-6.26%)
Apr 28, 2023 8.366 8.546 8.288 8.374 1,005,362 +0.02(+0.28%)
Apr 27, 2023 8.491 8.499 8.296 8.350 961,509 -0.05(-0.65%)
Apr 26, 2023 8.390 8.559 8.328 8.405 1,201,805 +0.03(+0.37%)
Apr 25, 2023 8.451 8.490 8.329 8.374 781,880 -0.12(-1.36%)
Apr 24, 2023 8.482 8.546 8.297 8.490 1,036,828 +0.01(+0.09%)
Apr 21, 2023 8.482 8.498 8.351 8.482 594,144 -0.02(-0.18%)
Apr 20, 2023 8.436 8.536 8.367 8.498 675,931 -0.01(-0.09%)
Apr 19, 2023 8.390 8.548 8.367 8.505 695,785 +0.08(+0.91%)
Apr 18, 2023 8.552 8.552 8.390 8.428 588,972 -0.12(-1.35%)
Apr 17, 2023 8.459 8.575 8.359 8.544 681,329 +0.08(+1.00%)
Apr 14, 2023 8.575 8.575 8.359 8.459 747,299 -0.07(-0.81%)
Apr 13, 2023 8.482 8.544 8.351 8.529 622,170 +0.05(+0.64%)
Apr 12, 2023 8.529 8.556 8.409 8.475 541,057 +0.03(+0.37%)
Apr 11, 2023 8.482 8.536 8.390 8.444 741,617 +0.01(+0.09%)
Apr 10, 2023 8.505 8.536 8.151 8.436 1,123,926 -0.08(-1.00%)
Apr 06, 2023 8.498 8.544 8.475 8.521 856,181 +0.04(+0.45%)
Apr 05, 2023 8.282 8.561 8.266 8.482 839,980 +0.17(+2.04%)
Apr 04, 2023 8.259 8.324 8.189 8.313 561,768 +0.11(+1.32%)
Apr 03, 2023 8.236 8.278 8.085 8.205 885,969 -0.07(-0.84%)
Mar 31, 2023 8.128 8.274 8.081 8.274 1,002,986 +0.17(+2.09%)
Mar 30, 2023 8.097 8.112 8.000 8.104 709,377 +0.08(+1.06%)
Mar 29, 2023 7.997 8.058 7.928 8.020 1,001,800 +0.12(+1.54%)
Mar 28, 2023 8.042 8.050 7.872 7.898 894,338 -0.12(-1.52%)
Mar 27, 2023 7.997 8.065 7.898 8.020 808,295 +0.11(+1.44%)
Mar 24, 2023 7.655 7.940 7.602 7.906 1,095,815 +0.25(+3.27%)
Mar 23, 2023 7.723 7.898 7.564 7.655 1,046,452 +0.00(+0.00%)
Mar 22, 2023 7.754 7.868 7.640 7.655 805,486 -0.12(-1.56%)
Mar 21, 2023 7.784 7.875 7.758 7.777 592,067 +0.12(+1.59%)
Mar 20, 2023 7.610 7.731 7.579 7.655 895,322 +0.08(+1.10%)
Mar 17, 2023 7.761 7.799 7.488 7.572 2,113,638 -0.21(-2.73%)
Mar 16, 2023 7.617 7.837 7.467 7.784 1,056,283 +0.16(+2.09%)
Mar 15, 2023 7.572 7.682 7.469 7.625 975,614 -0.08(-1.08%)
Mar 14, 2023 7.594 7.902 7.594 7.708 1,041,435 +0.26(+3.47%)
Mar 13, 2023 7.442 7.564 7.330 7.450 2,071,459 -0.20(-2.58%)
Mar 10, 2023 7.951 8.027 7.625 7.647 1,027,665 -0.30(-3.82%)
Mar 09, 2023 8.225 8.263 7.921 7.951 852,949 -0.27(-3.32%)
Mar 08, 2023 8.255 8.278 8.149 8.225 682,846 -0.03(-0.37%)
Mar 07, 2023 8.430 8.466 8.164 8.255 762,797 -0.17(-1.98%)
Mar 06, 2023 8.354 8.445 8.301 8.422 809,041 +0.10(+1.19%)
Mar 03, 2023 8.323 8.369 8.225 8.323 678,196 +0.05(+0.64%)
Mar 02, 2023 8.232 8.304 8.175 8.270 957,946 +0.00(+0.00%)
Mar 01, 2023 8.604 8.623 8.217 8.270 1,181,679 -0.36(-4.14%)
Feb 28, 2023 8.620 8.684 8.574 8.627 890,775 -0.01(-0.09%)
Feb 27, 2023 8.733 8.771 8.597 8.635 1,256,604 -0.07(-0.79%)
Feb 24, 2023 8.770 8.845 8.576 8.703 1,997,124 +0.13(+1.48%)
Feb 23, 2023 8.636 8.681 8.503 8.576 820,109 +0.01(+0.17%)
Feb 22, 2023 8.516 8.658 8.508 8.561 828,894 +0.08(+0.97%)
Feb 21, 2023 8.733 8.763 8.471 8.478 1,240,435 -0.29(-3.33%)
Feb 17, 2023 8.733 8.793 8.651 8.770 691,322 +0.04(+0.43%)
Feb 16, 2023 8.673 8.817 8.546 8.733 840,026 +0.04(+0.52%)
Feb 15, 2023 8.673 8.688 8.576 8.688 673,714 -0.04(-0.43%)
Feb 14, 2023 8.748 8.808 8.576 8.726 640,783 -0.06(-0.68%)
Feb 13, 2023 8.718 8.794 8.703 8.785 430,382 +0.06(+0.69%)
Feb 10, 2023 8.726 8.819 8.688 8.726 599,267 +0.00(+0.00%)
Feb 09, 2023 9.137 9.152 8.711 8.726 1,112,819 -0.32(-3.56%)
Feb 08, 2023 9.093 9.093 8.965 9.048 518,224 -0.01(-0.08%)
Feb 07, 2023 8.988 9.085 8.887 9.055 661,118 +0.07(+0.83%)
Feb 06, 2023 9.280 9.280 8.950 8.980 1,073,511 -0.32(-3.46%)
Feb 03, 2023 9.295 9.392 9.250 9.302 871,662 -0.08(-0.88%)
Feb 02, 2023 9.392 9.482 9.340 9.385 837,548 +0.04(+0.48%)
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.