ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

ORC Orchid Island Capital Inc

8.16
-0.19 (-2.28%)
Last Updated: 11:39:43
Delayed by 15 minutes

ORC Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 20 2024 8.35 -0.04 -0.48% 8.34 8.41 8.33 7,007,261
Sep 19 2024 8.39 0.04 0.48% 8.40 8.45 8.32 2,721,135
Sep 18 2024 8.35 0.04 0.48% 8.35 8.39 8.26 2,949,032
Sep 17 2024 8.31 -0.02 -0.24% 8.35 8.3753 8.30 2,288,886
Sep 16 2024 8.33 0.01 0.12% 8.33 8.34 8.25 2,230,668
Sep 13 2024 8.32 0.11 1.34% 8.23 8.345 8.205 2,993,288
Sep 12 2024 8.21 0.04 0.49% 8.21 8.22 8.15 1,902,929
Sep 11 2024 8.17 -0.02 -0.24% 8.16 8.18 8.0803 1,477,401
Sep 10 2024 8.19 0.01 0.12% 8.21 8.25 8.16 1,475,164
Sep 09 2024 8.18 0.02 0.25% 8.16 8.2108 8.15 1,283,681
Sep 06 2024 8.16 0.01 0.12% 8.15 8.185 8.11 1,607,088
Sep 05 2024 8.15 0.00 0.00% 8.16 8.20 8.14 1,126,971
Sep 04 2024 8.15 -0.01 -0.12% 8.17 8.24 8.14 1,635,793
Sep 03 2024 8.16 -0.04 -0.49% 8.15 8.20 8.12 1,474,470
Aug 30 2024 8.20 -0.08 -0.97% 8.19 8.21 8.10 1,744,301
Aug 29 2024 8.28 0.00 0.00% 8.30 8.3393 8.27 1,766,839
Aug 28 2024 8.28 -0.01 -0.12% 8.29 8.32 8.24 2,129,307
Aug 27 2024 8.29 -0.03 -0.36% 8.32 8.335 8.26 1,743,816
Aug 26 2024 8.32 0.07 0.85% 8.30 8.42 8.295 2,642,542
Aug 23 2024 8.25 0.10 1.23% 8.20 8.285 8.17 1,532,001
Aug 22 2024 8.15 -0.04 -0.49% 8.21 8.21 8.14 851,418
Aug 21 2024 8.19 -0.02 -0.24% 8.23 8.23 8.15 1,006,987
Aug 20 2024 8.21 -0.01 -0.12% 8.23 8.23 8.1801 894,493
Aug 19 2024 8.22 0.09 1.11% 8.15 8.23 8.15 1,283,815
Aug 16 2024 8.13 0.07 0.87% 8.05 8.14 8.04 801,090
Aug 15 2024 8.06 0.10 1.26% 8.02 8.09 7.99 1,097,832
Aug 14 2024 7.96 0.00 0.00% 8.02 8.03 7.94 1,199,228
Aug 13 2024 7.96 0.01 0.13% 7.98 8.0091 7.94 964,679
Aug 12 2024 7.95 -0.14 -1.73% 8.09 8.09 7.92 1,215,703
Aug 09 2024 8.09 0.01 0.12% 8.10 8.10 8.01 1,216,812
Aug 08 2024 8.08 0.13 1.64% 8.00 8.08 7.96 1,133,398
Aug 07 2024 7.95 0.03 0.38% 8.02 8.1297 7.935 1,694,515
Aug 06 2024 7.92 0.26 3.39% 7.70 8.04 7.67 2,713,208
Aug 05 2024 7.66 -0.37 -4.61% 7.73 7.80 7.462 3,470,822
Aug 02 2024 8.03 -0.01 -0.12% 7.95 8.08 7.9001 2,075,818
Aug 01 2024 8.04 0.00 0.00% 8.07 8.11 7.95 2,706,118
Jul 31 2024 8.04 -0.15 -1.83% 8.11 8.14 8.03 2,845,847
Jul 30 2024 8.19 0.04 0.49% 8.18 8.21 8.14 2,180,313
Jul 29 2024 8.15 -0.09 -1.09% 8.30 8.34 8.14 2,878,734
Jul 26 2024 8.24 -0.02 -0.24% 8.29 8.3399 8.13 2,928,033
Jul 25 2024 8.26 -0.04 -0.48% 8.34 8.41 8.25 2,396,765
Jul 24 2024 8.30 -0.29 -3.38% 8.55 8.58 8.30 2,832,820
Jul 23 2024 8.59 0.04 0.47% 8.55 8.63 8.52 1,447,262
Jul 22 2024 8.55 0.07 0.83% 8.51 8.57 8.49 1,644,070
Jul 19 2024 8.48 -0.10 -1.17% 8.57 8.6086 8.45 1,496,848
Jul 18 2024 8.58 -0.18 -2.05% 8.75 8.81 8.56 1,927,372
Jul 17 2024 8.76 -0.06 -0.68% 8.76 8.89 8.74 2,494,176
Jul 16 2024 8.82 0.16 1.85% 8.69 8.83 8.685 2,614,895
Jul 15 2024 8.66 -0.02 -0.23% 8.70 8.75 8.59 4,686,242
Jul 12 2024 8.68 0.09 1.05% 8.65 8.74 8.64 3,585,194
Jul 11 2024 8.59 0.07 0.82% 8.54 8.62 8.485 2,945,081
Jul 10 2024 8.52 0.24 2.90% 8.27 8.52 8.27 2,133,955
Jul 09 2024 8.28 0.00 0.00% 8.28 8.28 8.25 620,654
Jul 08 2024 8.28 -0.04 -0.48% 8.33 8.36 8.26 1,822,474
Jul 05 2024 8.32 -0.01 -0.12% 8.33 8.34 8.25 1,179,932
Jul 03 2024 8.33 0.00 0.00% 8.35 8.385 8.31 835,352
Jul 02 2024 8.33 0.03 0.36% 8.27 8.40 8.27 2,887,931
Jul 01 2024 8.30 -0.10 -1.19% 8.36 8.37 8.18 2,468,495
Jun 28 2024 8.40 0.00 0.00% 8.40 8.40 8.40 0
Jun 27 2024 8.40 -0.07 -0.83% 8.50 8.51 8.32 1,620,580
Jun 26 2024 8.47 0.06 0.71% 8.41 8.47 8.40 1,429,224
Jun 25 2024 8.41 -0.07 -0.83% 8.49 8.50 8.41 1,055,578

Your Recent History

Delayed Upgrade Clock