Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Orchid Island Capital Inc
(NY:
ORC
)
8.570
+0.160 (+1.90%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
8.738
8.842
8.699
8.807
1,461,357
+0.09(+1.02%)
Mar 27, 2024
8.639
8.728
8.620
8.718
1,296,605
+0.19(+2.20%)
Mar 26, 2024
8.833
8.833
8.512
8.531
1,873,670
-0.22(-2.56%)
Mar 25, 2024
8.755
8.833
8.735
8.755
2,566,979
+0.05(+0.56%)
Mar 22, 2024
8.716
8.794
8.686
8.706
1,084,968
+0.02(+0.22%)
Mar 21, 2024
8.657
8.774
8.628
8.687
1,293,869
+0.03(+0.34%)
Mar 20, 2024
8.541
8.769
8.443
8.657
2,341,551
+0.13(+1.48%)
Mar 19, 2024
8.366
8.541
8.366
8.531
823,008
+0.13(+1.50%)
Mar 18, 2024
8.395
8.459
8.341
8.405
732,188
+0.02(+0.23%)
Mar 15, 2024
8.336
8.473
8.288
8.385
1,285,371
+0.06(+0.70%)
Mar 14, 2024
8.550
8.589
8.317
8.327
879,385
-0.26(-3.06%)
Mar 13, 2024
8.502
8.628
8.453
8.589
913,808
+0.10(+1.15%)
Mar 12, 2024
8.414
8.497
8.366
8.492
680,206
+0.06(+0.69%)
Mar 11, 2024
8.356
8.472
8.341
8.434
597,002
+0.05(+0.58%)
Mar 08, 2024
8.366
8.541
8.327
8.385
1,012,838
+0.06(+0.70%)
Mar 07, 2024
8.327
8.375
8.278
8.327
581,299
+0.06(+0.71%)
Mar 06, 2024
8.268
8.336
8.229
8.268
860,333
+0.08(+0.95%)
Mar 05, 2024
8.229
8.293
8.171
8.191
865,121
-0.10(-1.17%)
Mar 04, 2024
8.434
8.463
8.278
8.288
1,159,219
-0.14(-1.62%)
Mar 01, 2024
8.346
8.434
8.307
8.424
905,717
+0.06(+0.70%)
Feb 29, 2024
8.268
8.395
8.229
8.366
1,157,988
+0.19(+2.38%)
Feb 28, 2024
8.142
8.228
8.064
8.171
1,053,518
-0.01(-0.12%)
Feb 27, 2024
8.181
8.210
8.114
8.181
1,178,348
+0.01(+0.12%)
Feb 26, 2024
8.219
8.267
8.094
8.171
1,023,079
-0.03(-0.35%)
Feb 23, 2024
8.123
8.248
8.041
8.200
1,010,136
+0.05(+0.59%)
Feb 22, 2024
8.056
8.190
7.970
8.152
986,691
+0.12(+1.55%)
Feb 21, 2024
7.970
8.027
7.898
8.027
620,379
+0.07(+0.84%)
Feb 20, 2024
7.951
8.037
7.887
7.960
794,045
-0.06(-0.72%)
Feb 16, 2024
7.941
8.152
7.874
8.018
1,078,250
-0.06(-0.71%)
Feb 15, 2024
7.807
8.085
7.759
8.075
1,423,487
+0.38(+4.99%)
Feb 14, 2024
7.625
7.701
7.586
7.692
696,656
+0.12(+1.52%)
Feb 13, 2024
7.730
7.740
7.567
7.577
1,451,368
-0.35(-4.47%)
Feb 12, 2024
7.893
7.969
7.836
7.931
885,500
+0.03(+0.36%)
Feb 09, 2024
7.701
7.903
7.653
7.903
1,024,701
+0.24(+3.13%)
Feb 08, 2024
7.692
7.735
7.567
7.663
1,194,661
+0.01(+0.13%)
Feb 07, 2024
7.912
7.931
7.653
7.653
1,648,796
-0.26(-3.27%)
Feb 06, 2024
7.874
8.013
7.831
7.912
962,403
+0.01(+0.12%)
Feb 05, 2024
8.094
8.104
7.754
7.903
1,429,441
-0.33(-3.96%)
Feb 02, 2024
7.951
8.277
7.778
8.229
3,981,974
+0.30(+3.75%)
Feb 01, 2024
7.672
7.941
7.605
7.931
1,510,372
+0.28(+3.63%)
Jan 31, 2024
7.826
7.960
7.653
7.653
2,296,866
-0.17(-2.21%)
Jan 30, 2024
8.171
8.190
7.826
7.826
2,465,382
-0.41(-5.01%)
Jan 29, 2024
8.238
8.257
8.125
8.238
1,487,194
+0.07(+0.81%)
Jan 26, 2024
8.210
8.267
8.153
8.172
1,007,745
-0.01(-0.12%)
Jan 25, 2024
8.106
8.191
8.049
8.182
1,207,540
+0.17(+2.13%)
Jan 24, 2024
8.106
8.134
8.011
8.011
1,450,355
-0.02(-0.24%)
Jan 23, 2024
7.945
8.049
7.874
8.030
1,014,883
+0.09(+1.07%)
Jan 22, 2024
8.087
8.139
7.888
7.945
1,244,184
-0.07(-0.83%)
Jan 19, 2024
8.125
8.125
7.803
8.011
1,430,486
-0.06(-0.70%)
Jan 18, 2024
8.096
8.191
7.917
8.068
1,272,241
-0.01(-0.12%)
Jan 17, 2024
8.134
8.271
8.021
8.078
1,232,948
-0.14(-1.73%)
Jan 16, 2024
8.333
8.352
8.134
8.219
897,513
-0.10(-1.25%)
Jan 12, 2024
8.276
8.437
8.238
8.323
1,210,680
+0.12(+1.50%)
Jan 11, 2024
8.210
8.290
8.059
8.200
1,402,118
-0.07(-0.80%)
Jan 10, 2024
8.210
8.305
8.163
8.267
842,116
+0.06(+0.69%)
Jan 09, 2024
8.163
8.267
8.109
8.210
979,917
+0.00(+0.00%)
Jan 08, 2024
7.869
8.219
7.813
8.210
1,315,511
+0.36(+4.58%)
Jan 05, 2024
7.756
7.888
7.700
7.851
1,007,629
+0.08(+0.97%)
Jan 04, 2024
7.756
7.813
7.709
7.775
624,285
+0.01(+0.12%)
Jan 03, 2024
7.832
7.851
7.650
7.765
1,171,186
-0.11(-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
.