Skip to main content

Orchid Island Capital Inc (NY: ORC )

8.510 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 14.95 14.98 14.78 14.81 1,323,296 -0.11(-0.76%)
Jun 29, 2021 15.29 15.32 14.89 14.92 1,878,391 -0.24(-1.60%)
Jun 28, 2021 15.36 15.39 15.17 15.17 1,871,406 -0.06(-0.37%)
Jun 25, 2021 15.33 15.42 15.22 15.22 1,733,144 +0.00(+0.00%)
Jun 24, 2021 15.50 15.50 15.22 15.22 1,868,241 -0.20(-1.28%)
Jun 23, 2021 15.50 15.56 15.22 15.42 2,419,514 -0.11(-0.73%)
Jun 22, 2021 15.50 15.56 15.31 15.53 694,617 +0.11(+0.73%)
Jun 21, 2021 15.31 15.50 15.19 15.42 1,202,051 +0.25(+1.67%)
Jun 18, 2021 15.45 15.56 15.08 15.17 2,603,985 -0.28(-1.82%)
Jun 17, 2021 15.93 15.98 15.36 15.45 1,783,912 -0.45(-2.84%)
Jun 16, 2021 15.79 15.95 15.79 15.90 935,515 +0.17(+1.08%)
Jun 15, 2021 16.07 16.07 15.64 15.73 964,269 -0.28(-1.76%)
Jun 14, 2021 15.87 16.12 15.84 16.01 1,064,830 +0.28(+1.79%)
Jun 11, 2021 16.32 16.35 15.64 15.73 1,748,295 -0.51(-3.13%)
Jun 10, 2021 16.10 16.52 15.98 16.24 1,361,737 +0.31(+1.95%)
Jun 09, 2021 15.87 16.18 15.87 15.93 1,348,077 +0.08(+0.53%)
Jun 08, 2021 15.73 15.87 15.64 15.84 1,327,162 +0.14(+0.90%)
Jun 07, 2021 15.62 15.70 15.56 15.70 1,067,901 +0.14(+0.91%)
Jun 04, 2021 15.56 15.64 15.45 15.56 846,260 +0.06(+0.36%)
Jun 03, 2021 15.50 15.59 15.50 15.50 946,813 -0.03(-0.18%)
Jun 02, 2021 15.59 15.64 15.50 15.53 888,655 -0.03(-0.18%)
Jun 01, 2021 15.50 15.62 15.36 15.56 1,101,722 +0.14(+0.91%)
May 28, 2021 15.42 15.56 15.31 15.42 649,937 +0.00(+0.00%)
May 27, 2021 15.42 15.53 15.31 15.42 954,918 +0.10(+0.64%)
May 26, 2021 15.49 15.49 14.87 15.32 1,684,113 -0.06(-0.36%)
May 25, 2021 15.71 15.71 15.38 15.38 1,288,479 -0.22(-1.43%)
May 24, 2021 15.82 15.82 15.46 15.60 1,177,568 +0.03(+0.18%)
May 21, 2021 15.60 15.65 15.52 15.57 707,443 +0.08(+0.54%)
May 20, 2021 15.35 15.54 15.21 15.49 756,652 +0.17(+1.09%)
May 19, 2021 15.32 15.35 15.10 15.32 789,446 -0.06(-0.36%)
May 18, 2021 15.40 15.52 15.21 15.38 952,966 +0.03(+0.18%)
May 17, 2021 15.15 15.35 15.01 15.35 851,856 +0.22(+1.47%)
May 14, 2021 15.07 15.18 14.96 15.13 799,615 +0.22(+1.50%)
May 13, 2021 14.87 15.13 14.68 14.90 1,113,620 +0.25(+1.71%)
May 12, 2021 15.15 15.24 14.62 14.65 1,113,269 -0.50(-3.31%)
May 11, 2021 15.04 15.21 14.93 15.15 707,776 -0.06(-0.37%)
May 10, 2021 15.52 15.52 15.18 15.21 939,272 -0.28(-1.80%)
May 07, 2021 15.32 15.52 15.24 15.49 633,037 +0.17(+1.09%)
May 06, 2021 15.43 15.46 15.10 15.32 947,931 -0.08(-0.54%)
May 05, 2021 15.32 15.43 15.10 15.40 625,565 +0.14(+0.91%)
May 04, 2021 15.46 15.52 15.21 15.26 747,933 -0.17(-1.08%)
May 03, 2021 15.35 15.57 15.35 15.43 887,971 +0.11(+0.73%)
Apr 30, 2021 15.18 15.32 15.07 15.32 882,035 +0.14(+0.92%)
Apr 29, 2021 15.35 15.38 15.13 15.18 825,688 -0.18(-1.18%)
Apr 28, 2021 15.20 15.36 15.09 15.36 1,095,839 +0.25(+1.64%)
Apr 27, 2021 15.31 15.39 15.00 15.11 1,289,126 +0.11(+0.73%)
Apr 26, 2021 15.03 15.09 14.89 15.00 1,046,385 +0.17(+1.11%)
Apr 23, 2021 14.70 14.87 14.62 14.84 690,073 +0.22(+1.51%)
Apr 22, 2021 14.62 14.84 14.56 14.62 1,042,198 +0.03(+0.19%)
Apr 21, 2021 14.23 14.67 14.07 14.59 1,177,568 +0.36(+2.51%)
Apr 20, 2021 14.51 14.51 13.90 14.23 2,182,143 -0.17(-1.15%)
Apr 19, 2021 14.87 14.87 14.18 14.40 2,551,295 -0.41(-2.79%)
Apr 16, 2021 15.14 15.22 14.73 14.81 1,938,402 -0.17(-1.10%)
Apr 15, 2021 16.24 16.27 14.76 14.98 5,458,430 -1.93(-11.40%)
Apr 14, 2021 16.96 17.12 16.85 16.90 568,529 -0.08(-0.49%)
Apr 13, 2021 16.85 17.04 16.85 16.99 531,437 +0.17(+0.98%)
Apr 12, 2021 16.63 16.85 16.60 16.82 654,260 +0.22(+1.33%)
Apr 09, 2021 16.55 16.66 16.52 16.60 449,648 +0.00(+0.00%)
Apr 08, 2021 16.55 16.63 16.49 16.60 428,393 +0.05(+0.33%)
Apr 07, 2021 16.49 16.60 16.46 16.55 504,024 +0.06(+0.33%)
Apr 06, 2021 16.52 16.57 16.41 16.49 563,598 +0.05(+0.33%)
Apr 05, 2021 16.60 16.60 16.33 16.44 808,773 -0.11(-0.67%)
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.