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 (%)
May 29, 2020
10.38
10.60
10.18
10.33
340,677
-0.15(-1.42%)
May 28, 2020
11.07
11.12
10.38
10.48
420,049
-0.51(-4.62%)
May 27, 2020
11.20
11.20
10.40
10.98
712,773
+0.22(+2.04%)
May 26, 2020
10.45
10.93
10.35
10.76
527,971
+0.56(+5.52%)
May 22, 2020
10.10
10.23
9.809
10.20
264,246
+0.17(+1.71%)
May 21, 2020
10.10
10.18
9.809
10.03
284,137
-0.17(-1.68%)
May 20, 2020
9.883
10.25
9.834
10.20
422,266
+0.51(+5.30%)
May 19, 2020
9.980
9.980
9.565
9.687
404,002
-0.12(-1.25%)
May 18, 2020
9.760
10.01
9.467
9.809
576,352
+0.24(+2.56%)
May 15, 2020
9.320
9.565
9.026
9.565
578,857
+0.20(+2.09%)
May 14, 2020
8.342
9.662
8.244
9.369
738,611
+1.00(+11.99%)
May 13, 2020
8.806
8.855
7.926
8.366
791,650
-0.44(-5.00%)
May 12, 2020
9.222
9.320
8.806
8.806
343,964
-0.39(-4.26%)
May 11, 2020
9.369
9.516
9.173
9.198
382,980
-0.34(-3.59%)
May 08, 2020
9.051
9.675
9.051
9.540
417,136
+0.42(+4.56%)
May 07, 2020
8.978
9.369
8.855
9.124
396,679
+0.24(+2.75%)
May 06, 2020
9.369
9.711
8.831
8.880
585,382
-0.44(-4.72%)
May 05, 2020
9.638
10.03
9.320
9.320
608,245
-0.12(-1.30%)
May 04, 2020
9.222
9.638
9.051
9.442
558,305
-0.05(-0.52%)
May 01, 2020
9.393
10.01
9.075
9.491
726,801
-0.15(-1.52%)
Apr 30, 2020
10.03
10.08
9.418
9.638
679,951
-0.37(-3.67%)
Apr 29, 2020
9.956
10.57
9.802
10.01
816,360
+0.18(+1.87%)
Apr 28, 2020
9.556
10.09
9.194
9.821
987,820
+0.63(+6.82%)
Apr 27, 2020
9.170
9.411
8.832
9.194
690,827
+0.24(+2.70%)
Apr 24, 2020
9.049
9.098
8.530
8.953
614,717
+0.17(+1.92%)
Apr 23, 2020
8.639
9.049
8.543
8.784
387,317
+0.12(+1.39%)
Apr 22, 2020
9.049
9.049
8.374
8.663
411,689
-0.14(-1.64%)
Apr 21, 2020
8.446
9.098
8.446
8.808
606,889
+0.12(+1.39%)
Apr 20, 2020
8.446
9.652
8.385
8.687
657,141
-0.22(-2.44%)
Apr 17, 2020
8.181
9.025
7.963
8.905
1,173,034
+1.13(+14.60%)
Apr 16, 2020
8.181
8.277
7.553
7.770
777,229
-0.34(-4.17%)
Apr 15, 2020
8.205
8.386
7.770
8.108
638,216
-0.29(-3.45%)
Apr 14, 2020
9.122
9.122
8.374
8.398
492,663
-0.34(-3.87%)
Apr 13, 2020
8.856
8.880
7.770
8.736
907,757
-0.05(-0.55%)
Apr 09, 2020
8.929
9.870
8.084
8.784
1,986,497
+0.27(+3.12%)
Apr 08, 2020
7.553
8.808
7.312
8.518
1,437,200
+1.71(+25.18%)
Apr 07, 2020
6.853
7.387
6.636
6.805
819,824
+0.46(+7.22%)
Apr 06, 2020
6.274
6.998
6.033
6.347
697,392
+0.65(+11.44%)
Apr 03, 2020
6.202
6.250
5.381
5.695
630,630
-0.58(-9.23%)
Apr 02, 2020
6.419
6.853
6.009
6.274
732,739
+0.05(+0.78%)
Apr 01, 2020
7.071
7.095
6.154
6.226
809,376
-0.89(-12.54%)
Mar 31, 2020
7.191
7.722
7.119
7.119
655,508
+0.00(+0.00%)
Mar 30, 2020
8.615
8.929
6.998
7.119
917,682
-1.30(-15.47%)
Mar 27, 2020
8.587
8.823
8.139
8.422
837,916
-0.26(-2.99%)
Mar 26, 2020
7.148
9.601
7.148
8.681
1,635,372
+2.17(+33.33%)
Mar 25, 2020
6.322
7.337
5.992
6.511
1,198,838
+0.59(+9.96%)
Mar 24, 2020
6.417
6.747
5.898
5.921
696,540
+0.09(+1.62%)
Mar 23, 2020
6.818
6.818
5.331
5.827
743,181
-0.38(-6.08%)
Mar 20, 2020
6.605
7.431
5.697
6.204
1,274,105
+0.71(+12.88%)
Mar 19, 2020
4.671
6.134
3.987
5.497
1,421,385
+1.06(+23.94%)
Mar 18, 2020
8.257
8.445
3.609
4.435
1,271,327
-4.39(-49.73%)
Mar 17, 2020
8.681
9.130
8.009
8.823
749,993
+0.47(+5.65%)
Mar 16, 2020
8.398
9.365
8.257
8.351
884,609
-0.75(-8.29%)
Mar 13, 2020
10.31
10.73
8.233
9.106
1,246,510
-0.45(-4.69%)
Mar 12, 2020
11.42
11.49
8.729
9.554
1,013,084
-2.62(-21.51%)
Mar 11, 2020
12.64
12.79
11.97
12.17
637,704
-0.68(-5.32%)
Mar 10, 2020
13.49
13.54
12.34
12.86
912,269
-0.12(-0.91%)
Mar 09, 2020
13.42
13.47
12.83
12.97
731,990
-0.99(-7.09%)
Mar 06, 2020
13.92
14.13
13.66
13.97
485,997
-0.28(-1.99%)
Mar 05, 2020
14.15
14.32
14.04
14.25
420,487
-0.07(-0.49%)
Mar 04, 2020
14.39
14.63
14.13
14.32
430,008
+0.17(+1.17%)
Mar 03, 2020
14.25
14.56
13.94
14.15
963,163
+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
.