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 31, 2023
8.497
8.556
8.383
8.404
1,022,185
-0.13(-1.58%)
May 30, 2023
8.429
8.581
8.387
8.539
3,379,961
+0.18(+2.12%)
May 26, 2023
8.022
8.370
7.964
8.362
1,454,754
+0.37(+4.56%)
May 25, 2023
8.221
8.246
7.897
7.997
1,470,407
-0.22(-2.63%)
May 24, 2023
8.337
8.337
8.130
8.213
867,425
-0.14(-1.69%)
May 23, 2023
8.395
8.470
8.325
8.354
900,599
-0.02(-0.30%)
May 22, 2023
8.370
8.420
8.287
8.378
1,191,864
+0.07(+0.90%)
May 19, 2023
8.378
8.395
8.237
8.304
543,144
-0.05(-0.60%)
May 18, 2023
8.279
8.370
8.246
8.354
497,958
+0.07(+0.90%)
May 17, 2023
8.221
8.312
8.167
8.279
623,645
+0.07(+0.81%)
May 16, 2023
8.362
8.362
8.213
8.213
582,229
-0.17(-1.98%)
May 15, 2023
8.296
8.420
8.279
8.378
627,933
+0.11(+1.30%)
May 12, 2023
8.370
8.377
8.233
8.271
604,672
-0.07(-0.89%)
May 11, 2023
8.237
8.345
8.196
8.345
577,049
+0.07(+0.80%)
May 10, 2023
8.320
8.362
8.171
8.279
720,213
+0.05(+0.60%)
May 09, 2023
8.179
8.266
8.113
8.229
434,223
+0.03(+0.40%)
May 08, 2023
8.171
8.241
8.092
8.196
544,168
+0.05(+0.61%)
May 05, 2023
8.105
8.221
8.030
8.146
704,552
+0.22(+2.72%)
May 04, 2023
8.022
8.092
7.931
7.931
825,871
-0.15(-1.85%)
May 03, 2023
7.889
8.246
7.881
8.080
1,040,120
+0.20(+2.53%)
May 02, 2023
8.304
8.337
7.773
7.881
1,972,849
-0.44(-5.28%)
May 01, 2023
8.860
8.872
8.312
8.320
1,505,575
-0.56(-6.26%)
Apr 28, 2023
8.868
9.059
8.785
8.876
948,464
+0.02(+0.28%)
Apr 27, 2023
9.001
9.009
8.793
8.851
907,092
-0.06(-0.65%)
Apr 26, 2023
8.893
9.073
8.828
8.909
1,133,790
+0.03(+0.37%)
Apr 25, 2023
8.958
8.999
8.829
8.877
737,630
-0.12(-1.36%)
Apr 24, 2023
8.991
9.058
8.795
8.999
978,149
+0.01(+0.09%)
Apr 21, 2023
8.991
9.007
8.852
8.991
560,519
-0.02(-0.18%)
Apr 20, 2023
8.942
9.048
8.869
9.007
637,677
-0.01(-0.09%)
Apr 19, 2023
8.893
9.061
8.869
9.016
656,407
+0.08(+0.91%)
Apr 18, 2023
9.065
9.065
8.893
8.934
555,640
-0.12(-1.35%)
Apr 17, 2023
8.967
9.089
8.860
9.057
642,770
+0.09(+1.00%)
Apr 14, 2023
9.089
9.089
8.860
8.967
705,006
-0.07(-0.81%)
Apr 13, 2023
8.991
9.057
8.852
9.040
586,958
+0.06(+0.64%)
Apr 12, 2023
9.040
9.069
8.913
8.983
510,436
+0.03(+0.37%)
Apr 11, 2023
8.991
9.048
8.893
8.950
699,646
+0.01(+0.09%)
Apr 10, 2023
9.016
9.048
8.640
8.942
1,060,318
-0.09(-1.00%)
Apr 06, 2023
9.007
9.057
8.983
9.032
807,726
+0.04(+0.45%)
Apr 05, 2023
8.779
9.075
8.762
8.991
792,442
+0.18(+2.04%)
Apr 04, 2023
8.754
8.824
8.681
8.811
529,975
+0.11(+1.32%)
Apr 03, 2023
8.730
8.775
8.570
8.697
835,828
-0.07(-0.84%)
Mar 31, 2023
8.615
8.770
8.566
8.770
946,222
+0.18(+2.09%)
Mar 30, 2023
8.582
8.599
8.480
8.591
669,230
+0.09(+1.06%)
Mar 29, 2023
8.477
8.541
8.404
8.501
945,103
+0.13(+1.54%)
Mar 28, 2023
8.525
8.533
8.344
8.372
843,723
-0.13(-1.52%)
Mar 27, 2023
8.477
8.549
8.372
8.501
762,550
+0.12(+1.44%)
Mar 24, 2023
8.114
8.416
8.058
8.380
1,033,798
+0.27(+3.27%)
Mar 23, 2023
8.187
8.372
8.018
8.114
987,228
+0.00(+0.00%)
Mar 22, 2023
8.219
8.340
8.098
8.114
759,900
-0.13(-1.56%)
Mar 21, 2023
8.251
8.348
8.223
8.243
558,559
+0.13(+1.59%)
Mar 20, 2023
8.066
8.195
8.034
8.114
844,651
+0.09(+1.10%)
Mar 17, 2023
8.227
8.267
7.937
8.026
1,994,017
-0.23(-2.73%)
Mar 16, 2023
8.074
8.307
7.915
8.251
996,503
+0.17(+2.09%)
Mar 15, 2023
8.026
8.142
7.917
8.082
920,400
-0.09(-1.08%)
Mar 14, 2023
8.050
8.376
8.050
8.171
982,495
+0.27(+3.47%)
Mar 13, 2023
7.889
8.018
7.770
7.897
1,954,226
-0.21(-2.58%)
Mar 10, 2023
8.428
8.509
8.082
8.106
969,505
-0.32(-3.82%)
Mar 09, 2023
8.718
8.758
8.396
8.428
804,677
-0.29(-3.32%)
Mar 08, 2023
8.750
8.774
8.638
8.718
644,200
-0.03(-0.37%)
Mar 07, 2023
8.935
8.974
8.654
8.750
719,627
-0.18(-1.98%)
Mar 06, 2023
8.855
8.951
8.799
8.927
763,254
+0.10(+1.19%)
Mar 03, 2023
8.823
8.871
8.718
8.823
639,814
+0.06(+0.64%)
Mar 02, 2023
8.726
8.803
8.666
8.766
903,732
+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
.