Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orchid Island Capital Inc (NY: ORC )

8.235 +0.055 (+0.67%)
Streaming Delayed Price Updated: 2:54 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 (%)
Jan 30, 2015 0.0936 0.0936 0.0924 0.0924 24,653,438 -0.00(-1.29%)
Jan 29, 2015 0.0935 0.0937 0.0924 0.0936 18,872,988 +0.00(+0.30%)
Jan 28, 2015 0.0939 0.0941 0.0926 0.0934 36,214,760 -0.00(-0.38%)
Jan 27, 2015 0.0928 0.0939 0.0928 0.0937 19,369,846 +0.00(+0.61%)
Jan 26, 2015 0.0921 0.0932 0.0917 0.0932 19,789,776 +0.00(+1.08%)
Jan 23, 2015 0.0926 0.0934 0.0921 0.0922 27,182,728 -0.00(-1.37%)
Jan 22, 2015 0.0944 0.0949 0.0922 0.0934 30,814,442 +0.01(+5.80%)
Jan 21, 2015 0.0883 0.0890 0.0881 0.0883 48,010,340 +0.00(+0.00%)
Jan 20, 2015 0.0884 0.0890 0.0879 0.0883 36,415,432 +0.00(+0.68%)
Jan 16, 2015 0.0864 0.0878 0.0864 0.0877 23,426,458 +0.00(+1.69%)
Jan 15, 2015 0.0855 0.0866 0.0852 0.0863 27,214,706 +0.00(+1.32%)
Jan 14, 2015 0.0859 0.0861 0.0845 0.0851 63,525,768 -0.00(-1.15%)
Jan 13, 2015 0.0882 0.0882 0.0859 0.0861 49,503,648 -0.00(-1.67%)
Jan 12, 2015 0.0880 0.0881 0.0869 0.0876 24,330,044 -0.00(-0.08%)
Jan 09, 2015 0.0887 0.0887 0.0875 0.0877 16,177,397 -0.00(-1.05%)
Jan 08, 2015 0.0868 0.0890 0.0868 0.0886 21,931,488 +0.00(+1.67%)
Jan 07, 2015 0.0880 0.0882 0.0869 0.0871 21,349,608 +0.00(+0.00%)
Jan 06, 2015 0.0879 0.0890 0.0868 0.0871 27,311,536 -0.00(-0.53%)
Jan 05, 2015 0.0880 0.0895 0.0876 0.0876 24,822,184 -0.00(-0.97%)
Jan 02, 2015 0.0867 0.0884 0.0866 0.0884 28,316,326 +0.00(+2.22%)
Dec 31, 2014 0.0870 0.0865 0.0865 0.0865 26,017,164 -0.00(-0.23%)
Dec 30, 2014 0.0871 0.0875 0.0865 0.0867 20,373,324 -0.00(-0.15%)
Dec 29, 2014 0.0869 0.0877 0.0865 0.0869 40,469,584 +0.00(+0.00%)
Dec 26, 2014 0.0875 0.0879 0.0869 0.0869 18,194,216 -0.00(-0.76%)
Dec 24, 2014 0.0874 0.0875 0.0875 0.0875 24,237,438 +0.00(+0.00%)
Dec 23, 2014 0.0866 0.0875 0.0855 0.0875 32,480,882 +0.01(+7.40%)
Dec 22, 2014 0.0814 0.0817 0.0809 0.0815 40,317,208 +0.00(+1.00%)
Dec 19, 2014 0.0822 0.0830 0.0807 0.0807 79,664,168 -0.00(-1.28%)
Dec 18, 2014 0.0825 0.0828 0.0803 0.0817 54,248,304 -0.00(-0.68%)
Dec 17, 2014 0.0791 0.0824 0.0791 0.0823 42,090,320 +0.00(+3.66%)
Dec 16, 2014 0.0786 0.0804 0.0780 0.0794 68,957,344 -0.00(-0.31%)
Dec 15, 2014 0.0827 0.0828 0.0794 0.0796 45,995,248 -0.00(-2.57%)
Dec 12, 2014 0.0822 0.0827 0.0811 0.0817 22,625,568 -0.00(-1.27%)
Dec 11, 2014 0.0828 0.0831 0.0820 0.0828 44,723,280 +0.00(+0.37%)
Dec 10, 2014 0.0822 0.0838 0.0819 0.0825 39,895,536 +0.00(+0.75%)
Dec 09, 2014 0.0796 0.0820 0.0772 0.0819 100,624,752 +0.00(+2.00%)
Dec 08, 2014 0.0843 0.0846 0.0800 0.0803 111,438,904 -0.00(-4.49%)
Dec 05, 2014 0.0853 0.0853 0.0851 0.0840 82,335,496 -0.00(-1.45%)
Dec 04, 2014 0.0853 0.0855 0.0849 0.0853 37,319,068 +0.00(+0.00%)
Dec 03, 2014 0.0853 0.0855 0.0851 0.0853 39,947,012 +0.00(+0.00%)
Dec 02, 2014 0.0848 0.0854 0.0845 0.0853 54,995,004 +0.00(+0.58%)
Dec 01, 2014 0.0853 0.0854 0.0843 0.0848 55,047,612 -0.00(-0.51%)
Nov 28, 2014 0.0861 0.0862 0.0852 0.0852 42,861,304 -0.00(-1.01%)
Nov 26, 2014 0.0854 0.0861 0.0861 0.0861 48,463,588 +0.00(+0.87%)
Nov 25, 2014 0.0853 0.0855 0.0852 0.0853 39,503,652 +0.00(+0.07%)
Nov 24, 2014 0.0857 0.0857 0.0849 0.0853 59,155,524 -0.00(-0.58%)
Nov 21, 2014 0.0864 0.0865 0.0855 0.0857 67,821,024 +0.00(+4.60%)
Nov 20, 2014 0.0823 0.0827 0.0818 0.0820 74,701,864 -0.00(-0.35%)
Nov 19, 2014 0.0823 0.0827 0.0820 0.0823 57,235,292 +0.00(+0.07%)
Nov 18, 2014 0.0825 0.0826 0.0820 0.0822 56,651,588 +0.00(+0.07%)
Nov 17, 2014 0.0827 0.0827 0.0819 0.0822 58,976,904 -0.00(-0.56%)
Nov 14, 2014 0.0849 0.0849 0.0822 0.0826 58,329,244 -0.00(-2.66%)
Nov 13, 2014 0.0843 0.0856 0.0833 0.0849 77,595,848 +0.00(+2.66%)
Nov 12, 2014 0.0816 0.0827 0.0815 0.0827 28,779,950 +0.00(+0.70%)
Nov 11, 2014 0.0801 0.0826 0.0801 0.0821 48,423,880 +0.00(+2.83%)
Nov 10, 2014 0.0797 0.0800 0.0795 0.0798 76,788,304 +0.00(+0.22%)
Nov 07, 2014 0.0799 0.0801 0.0793 0.0797 66,304,420 -0.00(-0.36%)
Nov 06, 2014 0.0804 0.0804 0.0798 0.0800 58,414,632 -0.00(-0.43%)
Nov 05, 2014 0.0806 0.0810 0.0802 0.0803 46,645,452 -0.00(-0.36%)
Nov 04, 2014 0.0810 0.0813 0.0803 0.0806 73,464,104 -0.00(-0.29%)
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.