Skip to main content

Orchid Island Capital Inc (NY: ORC )

8.020 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 8.000 8.059 7.980 8.020 1,392,497 +0.03(+0.38%)
Oct 01, 2024 8.190 8.200 7.980 7.990 2,108,994 -0.23(-2.80%)
Sep 30, 2024 8.140 8.245 8.130 8.220 2,517,404 -0.03(-0.36%)
Sep 27, 2024 8.230 8.270 8.190 8.250 2,081,958 +0.07(+0.86%)
Sep 26, 2024 8.100 8.230 8.093 8.180 2,181,407 +0.13(+1.61%)
Sep 25, 2024 8.150 8.150 8.050 8.050 1,367,077 -0.06(-0.74%)
Sep 24, 2024 7.950 8.150 7.935 8.110 2,922,761 +0.19(+2.40%)
Sep 23, 2024 8.400 8.405 7.920 7.920 6,503,097 -0.43(-5.15%)
Sep 20, 2024 8.340 8.410 8.330 8.350 7,007,477 -0.04(-0.48%)
Sep 19, 2024 8.400 8.450 8.320 8.390 2,721,915 +0.04(+0.48%)
Sep 18, 2024 8.350 8.390 8.260 8.350 2,949,262 +0.04(+0.48%)
Sep 17, 2024 8.350 8.375 8.300 8.310 2,288,972 -0.02(-0.24%)
Sep 16, 2024 8.330 8.340 8.250 8.330 2,230,758 +0.01(+0.12%)
Sep 13, 2024 8.230 8.345 8.205 8.320 2,996,509 +0.11(+1.34%)
Sep 12, 2024 8.210 8.220 8.150 8.210 1,903,350 +0.04(+0.49%)
Sep 11, 2024 8.160 8.180 8.080 8.170 1,477,520 -0.02(-0.24%)
Sep 10, 2024 8.210 8.250 8.160 8.190 1,475,361 +0.01(+0.12%)
Sep 09, 2024 8.160 8.211 8.150 8.180 1,285,092 +0.02(+0.25%)
Sep 06, 2024 8.150 8.185 8.110 8.160 1,607,107 +0.01(+0.12%)
Sep 05, 2024 8.160 8.200 8.140 8.150 1,129,014 +0.00(+0.00%)
Sep 04, 2024 8.170 8.240 8.140 8.150 1,636,222 -0.01(-0.12%)
Sep 03, 2024 8.150 8.200 8.120 8.160 1,474,554 -0.04(-0.49%)
Aug 30, 2024 8.190 8.210 8.100 8.200 1,744,532 -0.08(-0.97%)
Aug 29, 2024 8.300 8.339 8.270 8.280 1,768,593 +0.00(+0.00%)
Aug 28, 2024 8.290 8.320 8.240 8.280 2,129,708 -0.01(-0.12%)
Aug 27, 2024 8.320 8.335 8.260 8.290 1,744,964 -0.03(-0.36%)
Aug 26, 2024 8.300 8.420 8.295 8.320 2,642,550 +0.07(+0.85%)
Aug 23, 2024 8.200 8.285 8.170 8.250 1,532,064 +0.10(+1.23%)
Aug 22, 2024 8.210 8.210 8.140 8.150 851,497 -0.04(-0.49%)
Aug 21, 2024 8.230 8.230 8.150 8.190 1,006,992 -0.02(-0.24%)
Aug 20, 2024 8.230 8.230 8.180 8.210 898,555 -0.01(-0.12%)
Aug 19, 2024 8.150 8.230 8.150 8.220 1,284,010 +0.09(+1.11%)
Aug 16, 2024 8.050 8.140 8.040 8.130 802,323 +0.07(+0.87%)
Aug 15, 2024 8.040 8.090 7.990 8.060 1,098,003 +0.10(+1.26%)
Aug 14, 2024 8.020 8.030 7.940 7.960 1,209,293 +0.00(+0.00%)
Aug 13, 2024 7.980 8.009 7.940 7.960 964,924 +0.01(+0.13%)
Aug 12, 2024 8.090 8.090 7.920 7.950 1,215,996 -0.14(-1.73%)
Aug 09, 2024 8.100 8.100 8.010 8.090 1,217,365 +0.01(+0.12%)
Aug 08, 2024 8.000 8.080 7.960 8.080 1,133,428 +0.13(+1.64%)
Aug 07, 2024 8.020 8.130 7.935 7.950 1,694,779 +0.03(+0.38%)
Aug 06, 2024 7.715 8.040 7.670 7.920 2,713,288 +0.26(+3.39%)
Aug 05, 2024 7.730 7.800 7.462 7.660 3,471,460 -0.37(-4.61%)
Aug 02, 2024 7.950 8.080 7.900 8.030 2,076,617 -0.01(-0.12%)
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.