Skip to main content

Orchid Island Capital Inc (NY: ORC )

8.660 +0.060 (+0.70%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 8.580 8.670 8.540 8.660 880,719 +0.06(+0.70%)
Feb 29, 2024 8.500 8.630 8.460 8.600 1,126,426 +0.20(+2.38%)
Feb 28, 2024 8.370 8.459 8.290 8.400 1,024,804 -0.01(-0.12%)
Feb 27, 2024 8.410 8.440 8.341 8.410 1,146,231 +0.01(+0.12%)
Feb 26, 2024 8.449 8.499 8.321 8.400 995,194 -0.03(-0.35%)
Feb 23, 2024 8.351 8.479 8.267 8.430 982,604 +0.05(+0.59%)
Feb 22, 2024 8.282 8.420 8.193 8.380 959,798 +0.13(+1.55%)
Feb 21, 2024 8.193 8.252 8.119 8.252 603,470 +0.07(+0.84%)
Feb 20, 2024 8.173 8.262 8.108 8.183 772,403 -0.06(-0.72%)
Feb 16, 2024 8.164 8.380 8.095 8.242 1,048,861 -0.06(-0.71%)
Feb 15, 2024 8.025 8.311 7.976 8.302 1,384,688 +0.39(+4.99%)
Feb 14, 2024 7.838 7.917 7.799 7.907 677,668 +0.12(+1.52%)
Feb 13, 2024 7.947 7.956 7.779 7.789 1,411,809 -0.36(-4.47%)
Feb 12, 2024 8.114 8.192 8.055 8.154 861,364 +0.03(+0.36%)
Feb 09, 2024 7.917 8.124 7.868 8.124 996,771 +0.25(+3.13%)
Feb 08, 2024 7.907 7.952 7.779 7.878 1,162,099 +0.01(+0.13%)
Feb 07, 2024 8.134 8.154 7.868 7.868 1,603,857 -0.27(-3.27%)
Feb 06, 2024 8.095 8.237 8.050 8.134 936,172 +0.01(+0.12%)
Feb 05, 2024 8.321 8.331 7.971 8.124 1,390,480 -0.34(-3.96%)
Feb 02, 2024 8.173 8.509 7.996 8.459 3,873,441 +0.31(+3.75%)
Feb 01, 2024 7.887 8.164 7.818 8.154 1,469,205 +0.29(+3.63%)
Jan 31, 2024 8.045 8.183 7.868 7.868 2,234,262 -0.18(-2.21%)
Jan 30, 2024 8.400 8.420 8.045 8.045 2,398,185 -0.42(-5.01%)
Jan 29, 2024 8.469 8.489 8.352 8.469 1,446,659 +0.07(+0.81%)
Jan 26, 2024 8.440 8.498 8.382 8.401 980,278 -0.01(-0.12%)
Jan 25, 2024 8.333 8.421 8.275 8.411 1,174,627 +0.18(+2.13%)
Jan 24, 2024 8.333 8.362 8.236 8.236 1,410,824 -0.02(-0.24%)
Jan 23, 2024 8.168 8.275 8.095 8.255 987,222 +0.09(+1.07%)
Jan 22, 2024 8.314 8.367 8.109 8.168 1,210,272 -0.07(-0.83%)
Jan 19, 2024 8.352 8.352 8.022 8.236 1,391,496 -0.06(-0.70%)
Jan 18, 2024 8.323 8.421 8.139 8.294 1,237,565 -0.01(-0.12%)
Jan 17, 2024 8.362 8.503 8.246 8.304 1,199,342 -0.15(-1.73%)
Jan 16, 2024 8.566 8.586 8.362 8.450 873,051 -0.11(-1.25%)
Jan 12, 2024 8.508 8.673 8.469 8.557 1,177,681 +0.13(+1.50%)
Jan 11, 2024 8.440 8.523 8.284 8.430 1,363,901 -0.07(-0.80%)
Jan 10, 2024 8.440 8.537 8.391 8.498 819,164 +0.06(+0.69%)
Jan 09, 2024 8.391 8.498 8.336 8.440 953,208 +0.00(+0.00%)
Jan 08, 2024 8.090 8.450 8.032 8.440 1,279,655 +0.37(+4.58%)
Jan 05, 2024 7.973 8.109 7.916 8.070 980,164 +0.08(+0.97%)
Jan 04, 2024 7.973 8.032 7.925 7.993 607,269 +0.01(+0.12%)
Jan 03, 2024 8.051 8.070 7.864 7.983 1,139,264 -0.12(-1.44%)
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.