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
)
8.530
-0.050 (-0.58%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 10, 2024
8.600
8.620
8.500
8.530
1,518,532
-0.05(-0.58%)
May 09, 2024
8.560
8.589
8.500
8.580
1,687,681
+0.02(+0.23%)
May 08, 2024
8.480
8.610
8.440
8.560
2,201,502
+0.04(+0.47%)
May 07, 2024
8.560
8.625
8.485
8.520
1,928,309
+0.03(+0.35%)
May 06, 2024
8.550
8.600
8.460
8.490
2,413,467
-0.06(-0.70%)
May 03, 2024
8.650
8.740
8.500
8.550
1,522,760
+0.02(+0.23%)
May 02, 2024
8.530
8.540
8.350
8.530
786,711
+0.11(+1.31%)
May 01, 2024
8.330
8.582
8.330
8.420
1,561,775
+0.09(+1.08%)
Apr 30, 2024
8.410
8.435
8.300
8.330
1,189,477
-0.11(-1.30%)
Apr 29, 2024
8.600
8.680
8.440
8.440
1,598,738
-0.16(-1.86%)
Apr 26, 2024
8.413
8.649
8.255
8.600
2,155,213
+0.33(+3.93%)
Apr 25, 2024
8.432
8.457
8.245
8.275
1,117,802
-0.24(-2.78%)
Apr 24, 2024
8.482
8.521
8.413
8.511
716,217
+0.01(+0.12%)
Apr 23, 2024
8.235
8.511
8.171
8.501
1,158,247
+0.31(+3.73%)
Apr 22, 2024
8.186
8.245
8.117
8.196
971,126
+0.05(+0.61%)
Apr 19, 2024
8.008
8.181
8.008
8.146
1,199,073
+0.12(+1.47%)
Apr 18, 2024
8.067
8.156
8.018
8.028
833,285
-0.02(-0.25%)
Apr 17, 2024
8.048
8.097
7.979
8.048
581,668
+0.06(+0.74%)
Apr 16, 2024
8.018
8.028
7.831
7.989
1,393,294
-0.01(-0.12%)
Apr 15, 2024
8.314
8.373
7.939
7.998
1,324,178
-0.28(-3.34%)
Apr 12, 2024
8.275
8.422
8.235
8.275
787,151
-0.08(-0.94%)
Apr 11, 2024
8.245
8.363
8.171
8.353
1,535,082
+0.20(+2.42%)
Apr 10, 2024
8.413
8.413
8.087
8.156
2,017,257
-0.40(-4.72%)
Apr 09, 2024
8.561
8.600
8.472
8.561
778,523
+0.03(+0.35%)
Apr 08, 2024
8.630
8.689
8.494
8.531
777,732
-0.05(-0.57%)
Apr 05, 2024
8.541
8.639
8.458
8.580
627,689
+0.03(+0.35%)
Apr 04, 2024
8.679
8.758
8.541
8.551
748,334
-0.05(-0.57%)
Apr 03, 2024
8.600
8.630
8.522
8.600
732,684
-0.02(-0.23%)
Apr 02, 2024
8.689
8.778
8.600
8.620
1,194,983
-0.16(-1.80%)
Apr 01, 2024
8.827
8.827
8.723
8.778
949,319
-0.03(-0.34%)
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%)
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
.