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 (%)
Apr 30, 2013 0.0281 0.0285 0.0281 0.0281 4,286,108 -0.00(-0.37%)
Apr 29, 2013 0.0282 0.0284 0.0281 0.0282 2,302,592 +0.00(+1.82%)
Apr 26, 2013 0.0277 0.0281 0.0277 0.0277 6,556,793 +0.00(+0.19%)
Apr 25, 2013 0.0277 0.0279 0.0276 0.0277 4,428,978 -0.00(-0.27%)
Apr 24, 2013 0.0279 0.0279 0.0273 0.0278 9,948,534 -0.00(-0.08%)
Apr 23, 2013 0.0278 0.0279 0.0276 0.0278 6,560,127 -0.00(-1.20%)
Apr 22, 2013 0.0279 0.0285 0.0279 0.0281 11,180,076 +0.00(+1.36%)
Apr 19, 2013 0.0282 0.0284 0.0277 0.0277 8,470,779 -0.00(-1.42%)
Apr 18, 2013 0.0282 0.0291 0.0281 0.0281 12,228,267 +0.00(+0.52%)
Apr 17, 2013 0.0284 0.0286 0.0278 0.0280 6,526,790 -0.00(-1.40%)
Apr 16, 2013 0.0288 0.0289 0.0284 0.0284 3,524,133 -0.00(-0.22%)
Apr 15, 2013 0.0287 0.0292 0.0285 0.0285 4,047,991 -0.00(-0.59%)
Apr 12, 2013 0.0290 0.0292 0.0286 0.0286 4,398,499 -0.00(-2.33%)
Apr 11, 2013 0.0292 0.0293 0.0291 0.0293 9,156,556 -0.00(-0.11%)
Apr 10, 2013 0.0288 0.0294 0.0288 0.0293 13,296,937 +0.00(+1.75%)
Apr 09, 2013 0.0287 0.0289 0.0277 0.0288 6,260,575 +0.00(+0.59%)
Apr 08, 2013 0.0289 0.0293 0.0286 0.0287 3,579,376 -0.00(-2.29%)
Apr 05, 2013 0.0290 0.0293 0.0289 0.0293 2,175,438 +0.00(+1.16%)
Apr 04, 2013 0.0290 0.0294 0.0290 0.0290 1,809,214 +0.00(+0.36%)
Apr 03, 2013 0.0290 0.0293 0.0289 0.0289 2,524,041 -0.00(-0.15%)
Apr 02, 2013 0.0292 0.0294 0.0284 0.0289 4,987,125 -0.00(-1.15%)
Apr 01, 2013 0.0293 0.0293 0.0291 0.0293 1,748,256 -0.00(-0.28%)
Mar 28, 2013 0.0288 0.0294 0.0284 0.0294 5,936,260 +0.00(+0.93%)
Mar 27, 2013 0.0294 0.0294 0.0289 0.0291 9,381,815 -0.00(-1.00%)
Mar 26, 2013 0.0297 0.0297 0.0283 0.0294 9,978,537 +0.00(+1.97%)
Mar 25, 2013 0.0299 0.0299 0.0288 0.0288 857,221 -0.00(-0.72%)
Mar 22, 2013 0.0299 0.0299 0.0286 0.0290 27,567,296 -0.00(-2.61%)
Mar 21, 2013 0.0300 0.0300 0.0294 0.0298 3,725,104 -0.00(-1.11%)
Mar 20, 2013 0.0300 0.0302 0.0296 0.0301 4,216,578 +0.00(+1.06%)
Mar 19, 2013 0.0301 0.0301 0.0296 0.0298 9,190,845 -0.00(-0.35%)
Mar 18, 2013 0.0297 0.0301 0.0295 0.0299 6,524,885 +0.00(+1.06%)
Mar 15, 2013 0.0303 0.0306 0.0296 0.0296 10,561,924 -0.00(-3.09%)
Mar 14, 2013 0.0304 0.0307 0.0303 0.0306 2,703,105 +0.00(+0.34%)
Mar 13, 2013 0.0304 0.0307 0.0301 0.0304 6,040,555 +0.00(+0.69%)
Mar 12, 2013 0.0303 0.0304 0.0294 0.0302 8,990,350 -0.00(-1.03%)
Mar 11, 2013 0.0308 0.0308 0.0294 0.0306 7,763,571 -0.00(-0.95%)
Mar 08, 2013 0.0304 0.0308 0.0304 0.0308 496,712 +0.00(+2.01%)
Mar 07, 2013 0.0301 0.0303 0.0301 0.0302 2,023,995 -0.00(-0.35%)
Mar 06, 2013 0.0302 0.0303 0.0300 0.0303 7,728,806 +0.00(+0.35%)
Mar 05, 2013 0.0300 0.0302 0.0298 0.0302 5,855,300 -0.00(-0.62%)
Mar 04, 2013 0.0302 0.0304 0.0298 0.0304 5,269,532 +0.00(+0.63%)
Mar 01, 2013 0.0306 0.0306 0.0302 0.0302 28,431,186 -0.00(-0.62%)
Feb 28, 2013 0.0307 0.0307 0.0302 0.0304 7,683,087 -0.00(-0.75%)
Feb 27, 2013 0.0310 0.0310 0.0307 0.0307 3,196,008 -0.00(-0.61%)
Feb 26, 2013 0.0307 0.0309 0.0307 0.0308 7,638,321 -0.00(-0.34%)
Feb 22, 2013 0.0308 0.0310 0.0307 0.0310 2,381,171 +0.00(+0.00%)
Feb 21, 2013 0.0309 0.0310 0.0307 0.0310 1,238,209 -0.00(-0.41%)
Feb 20, 2013 0.0311 0.0313 0.0307 0.0311 13,478,858 +0.00(+0.34%)
Feb 19, 2013 0.0313 0.0323 0.0308 0.0310 5,210,955 -0.00(-0.34%)
Feb 15, 2013 0.0309 0.0311 0.0307 0.0311 11,290,086 +0.00(+0.00%)
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.