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 (%)
Oct 31, 2013 0.0299 0.0307 0.0299 0.0301 3,753,631 +0.00(+0.17%)
Oct 30, 2013 0.0303 0.0303 0.0295 0.0301 9,766,653 +0.00(+1.79%)
Oct 29, 2013 0.0305 0.0305 0.0295 0.0295 9,371,597 -0.00(-4.02%)
Oct 28, 2013 0.0316 0.0324 0.0305 0.0308 31,671,090 -0.00(-2.64%)
Oct 25, 2013 0.0313 0.0316 0.0313 0.0316 4,388,416 +0.00(+0.16%)
Oct 24, 2013 0.0316 0.0319 0.0313 0.0315 13,129,983 -0.00(-0.16%)
Oct 23, 2013 0.0318 0.0321 0.0315 0.0316 12,002,665 +0.00(+6.15%)
Oct 22, 2013 0.0299 0.0307 0.0298 0.0298 27,074,068 -0.00(-0.40%)
Oct 21, 2013 0.0297 0.0299 0.0297 0.0299 15,738,048 +0.00(+0.32%)
Oct 18, 2013 0.0298 0.0300 0.0296 0.0298 23,783,858 +0.00(+0.32%)
Oct 17, 2013 0.0293 0.0304 0.0293 0.0297 24,209,062 +0.00(+1.22%)
Oct 16, 2013 0.0289 0.0294 0.0289 0.0293 3,830,200 +0.00(+1.24%)
Oct 15, 2013 0.0286 0.0292 0.0286 0.0290 9,354,939 +0.00(+2.02%)
Oct 14, 2013 0.0282 0.0291 0.0279 0.0284 10,518,703 +0.00(+0.93%)
Oct 11, 2013 0.0280 0.0284 0.0277 0.0281 12,751,137 +0.00(+0.60%)
Oct 10, 2013 0.0275 0.0280 0.0275 0.0280 9,167,681 +0.00(+2.36%)
Oct 09, 2013 0.0271 0.0274 0.0269 0.0273 4,009,080 +0.00(+1.03%)
Oct 08, 2013 0.0269 0.0271 0.0268 0.0271 5,851,497 +0.00(+0.12%)
Oct 07, 2013 0.0266 0.0271 0.0266 0.0270 5,203,425 +0.00(+0.80%)
Oct 04, 2013 0.0271 0.0272 0.0263 0.0268 5,876,633 +0.00(+0.45%)
Oct 03, 2013 0.0262 0.0273 0.0261 0.0267 12,630,487 -0.00(-0.27%)
Oct 02, 2013 0.0268 0.0268 0.0264 0.0268 6,572,461 +0.00(+0.00%)
Oct 01, 2013 0.0260 0.0268 0.0260 0.0268 3,373,157 +0.00(+0.54%)
Sep 27, 2013 0.0266 0.0271 0.0263 0.0266 5,130,114 +0.00(+0.00%)
Sep 26, 2013 0.0266 0.0272 0.0264 0.0266 12,386,256 -0.00(-0.80%)
Sep 25, 2013 0.0263 0.0272 0.0264 0.0268 15,355,154 +0.00(+0.81%)
Sep 24, 2013 0.0267 0.0273 0.0265 0.0266 2,916,532 +0.00(+0.00%)
Sep 23, 2013 0.0267 0.0274 0.0261 0.0266 20,525,066 +0.00(+6.95%)
Sep 20, 2013 0.0254 0.0260 0.0249 0.0249 26,754,280 -0.00(-1.77%)
Sep 19, 2013 0.0256 0.0257 0.0252 0.0253 16,736,089 -0.00(-0.79%)
Sep 18, 2013 0.0257 0.0258 0.0249 0.0255 23,486,102 +0.00(+1.88%)
Sep 17, 2013 0.0252 0.0254 0.0247 0.0251 25,906,348 +0.00(+2.58%)
Sep 16, 2013 0.0247 0.0247 0.0239 0.0244 20,686,272 +0.00(+0.54%)
Sep 13, 2013 0.0246 0.0247 0.0239 0.0243 16,844,032 -0.00(-0.55%)
Sep 12, 2013 0.0245 0.0246 0.0244 0.0244 8,452,570 +0.00(+0.09%)
Sep 11, 2013 0.0240 0.0246 0.0239 0.0244 14,152,145 +0.00(+2.74%)
Sep 10, 2013 0.0237 0.0238 0.0235 0.0238 3,975,161 +0.00(+0.19%)
Sep 09, 2013 0.0239 0.0239 0.0237 0.0237 267,627 -0.00(-0.09%)
Sep 06, 2013 0.0230 0.0240 0.0230 0.0237 4,701,324 +0.00(+3.72%)
Sep 05, 2013 0.0229 0.0230 0.0225 0.0229 4,090,241 -0.00(-0.39%)
Sep 04, 2013 0.0237 0.0237 0.0230 0.0230 2,230,229 -0.00(-0.68%)
Sep 03, 2013 0.0238 0.0239 0.0225 0.0231 16,492,994 -0.00(-2.64%)
Aug 30, 2013 0.0240 0.0247 0.0238 0.0238 3,796,743 -0.00(-0.10%)
Aug 29, 2013 0.0239 0.0241 0.0238 0.0238 11,465,164 -0.00(-1.58%)
Aug 28, 2013 0.0245 0.0245 0.0238 0.0242 4,148,227 -0.00(-2.00%)
Aug 27, 2013 0.0251 0.0251 0.0246 0.0247 871,573 +0.00(+0.00%)
Aug 26, 2013 0.0244 0.0252 0.0244 0.0247 7,209,440 +0.00(+1.85%)
Aug 23, 2013 0.0238 0.0246 0.0238 0.0242 7,699,645 +0.00(+1.79%)
Aug 22, 2013 0.0239 0.0241 0.0238 0.0238 11,547,683 +0.00(+5.84%)
Aug 21, 2013 0.0229 0.0236 0.0225 0.0225 8,912,196 -0.00(-1.83%)
Aug 20, 2013 0.0238 0.0238 0.0225 0.0229 12,627,516 -0.00(-2.24%)
Aug 19, 2013 0.0235 0.0251 0.0231 0.0234 12,099,068 -0.00(-0.45%)
Aug 16, 2013 0.0239 0.0241 0.0234 0.0235 10,183,803 +0.00(+0.01%)
Aug 15, 2013 0.0234 0.0237 0.0233 0.0235 1,756,254 +0.00(+0.35%)
Aug 14, 2013 0.0235 0.0236 0.0231 0.0234 3,770,068 -0.00(-0.09%)
Aug 13, 2013 0.0232 0.0237 0.0231 0.0235 3,477,280 +0.00(+0.90%)
Aug 12, 2013 0.0241 0.0241 0.0231 0.0233 12,203,805 -0.00(-2.47%)
Aug 09, 2013 0.0247 0.0247 0.0235 0.0238 2,378,014 +0.00(+1.70%)
Aug 08, 2013 0.0234 0.0237 0.0234 0.0234 2,047,139 +0.00(+0.09%)
Aug 07, 2013 0.0241 0.0243 0.0234 0.0234 3,051,665 -0.00(-2.19%)
Aug 06, 2013 0.0246 0.0246 0.0234 0.0239 1,903,839 +0.00(+0.71%)
Aug 05, 2013 0.0235 0.0238 0.0235 0.0238 2,936,930 +0.00(+0.80%)
Aug 02, 2013 0.0235 0.0238 0.0235 0.0236 3,199,250 +0.00(+0.45%)
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.