Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Orchid Island Capital Inc (ORC)
Orchid Island Capital Inc (ORC) Historical

ORC Orchid Island Capital Inc

8.49

0.00 (0.00%)

Pre Market

Last Updated: 05:28:45

Delayed by 15 minutes

ORC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 06 2024	8.49	-0.06	-0.70%	8.55	8.60	8.46	2,413,409
May 03 2024	8.55	0.02	0.23%	8.65	8.74	8.50	1,522,249
May 02 2024	8.53	0.11	1.31%	8.53	8.54	8.35	786,663
May 01 2024	8.42	0.09	1.08%	8.35	8.5825	8.33	1,561,677
Apr 30 2024	8.33	-0.11	-1.30%	8.41	8.435	8.30	1,189,390
Apr 29 2024	8.44	-0.28	-3.21%	8.60	8.68	8.44	1,598,734
Apr 26 2024	8.72	0.33	3.93%	8.53	8.77	8.37	2,125,283
Apr 25 2024	8.39	-0.24	-2.78%	8.55	8.59	8.36	1,101,743
Apr 24 2024	8.63	0.01	0.12%	8.60	8.64	8.53	706,057
Apr 23 2024	8.62	0.31	3.73%	8.35	8.63	8.285	1,142,262
Apr 22 2024	8.31	0.05	0.61%	8.30	8.36	8.23	957,709
Apr 19 2024	8.26	0.12	1.47%	8.12	8.295	8.12	1,180,194
Apr 18 2024	8.14	-0.02	-0.25%	8.18	8.27	8.13	821,779
Apr 17 2024	8.16	0.06	0.74%	8.16	8.21	8.09	573,662
Apr 16 2024	8.10	-0.01	-0.12%	8.13	8.14	7.9405	1,373,939
Apr 15 2024	8.11	-0.28	-3.34%	8.43	8.49	8.05	1,305,864
Apr 12 2024	8.39	-0.08	-0.94%	8.39	8.54	8.35	775,531
Apr 11 2024	8.47	0.20	2.42%	8.36	8.48	8.285	1,513,352
Apr 10 2024	8.27	-0.41	-4.72%	8.53	8.53	8.20	1,988,986
Apr 09 2024	8.68	0.03	0.35%	8.68	8.72	8.59	767,788
Apr 08 2024	8.65	-0.05	-0.57%	8.75	8.81	8.613	766,751
Apr 05 2024	8.70	0.03	0.35%	8.66	8.76	8.57	618,717
Apr 04 2024	8.67	-0.05	-0.57%	8.80	8.8801	8.66	737,623
Apr 03 2024	8.72	-0.02	-0.23%	8.72	8.75	8.6405	722,545
Apr 02 2024	8.74	-0.16	-1.80%	8.81	8.90	8.72	1,178,078
Apr 01 2024	8.90	-0.03	-0.34%	8.95	8.95	8.845	935,139
Mar 28 2024	8.93	0.09	1.02%	8.86	8.965	8.82	1,440,407
Mar 27 2024	8.84	0.07	0.80%	8.76	8.85	8.734	1,278,665
Mar 26 2024	8.77	-0.23	-2.56%	9.07	9.08	8.75	1,822,376
Mar 25 2024	9.00	0.05	0.56%	9.00	9.08	8.98	2,494,982
Mar 22 2024	8.95	0.02	0.22%	8.96	9.04	8.9295	1,055,003
Mar 21 2024	8.93	0.03	0.34%	8.90	9.02	8.87	1,258,332
Mar 20 2024	8.90	0.13	1.48%	8.78	9.015	8.68	2,277,496
Mar 19 2024	8.77	0.13	1.50%	8.60	8.78	8.60	800,285
Mar 18 2024	8.64	0.02	0.23%	8.63	8.6956	8.575	712,201
Mar 15 2024	8.62	0.06	0.70%	8.57	8.71	8.52	1,250,297
Mar 14 2024	8.56	-0.27	-3.06%	8.80	8.83	8.55	854,930
Mar 13 2024	8.83	0.10	1.15%	8.74	8.87	8.69	888,386
Mar 12 2024	8.73	0.06	0.69%	8.65	8.735	8.60	661,633
Mar 11 2024	8.67	0.05	0.58%	8.59	8.7095	8.575	580,708
Mar 08 2024	8.62	0.06	0.70%	8.60	8.78	8.56	985,046
Mar 07 2024	8.56	0.06	0.71%	8.56	8.61	8.51	565,466
Mar 06 2024	8.50	0.08	0.95%	8.50	8.57	8.46	836,891
Mar 05 2024	8.42	-0.10	-1.17%	8.46	8.525	8.40	841,897
Mar 04 2024	8.52	-0.14	-1.62%	8.67	8.70	8.51	1,127,690
Mar 01 2024	8.66	0.06	0.70%	8.58	8.67	8.5401	880,725
Feb 29 2024	8.60	0.20	2.38%	8.49	8.63	8.46	1,126,597
Feb 28 2024	8.40	-0.13	-1.52%	8.37	8.459	8.29	1,025,421
Feb 27 2024	8.53	0.01	0.12%	8.53	8.56	8.46	1,130,440
Feb 26 2024	8.52	-0.03	-0.35%	8.57	8.62	8.44	981,194
Feb 23 2024	8.55	0.05	0.59%	8.47	8.60	8.3845	968,558
Feb 22 2024	8.50	0.13	1.55%	8.40	8.54	8.31	946,807
Feb 21 2024	8.37	0.07	0.84%	8.31	8.37	8.235	602,987
Feb 20 2024	8.30	-0.06	-0.72%	8.29	8.38	8.2238	761,613
Feb 16 2024	8.36	-0.06	-0.71%	8.28	8.50	8.21	1,034,028
Feb 15 2024	8.42	0.40	4.99%	8.14	8.43	8.09	1,365,311
Feb 14 2024	8.02	0.12	1.52%	7.95	8.03	7.91	668,302
Feb 13 2024	7.90	-0.37	-4.47%	8.06	8.07	7.89	1,395,153
Feb 12 2024	8.27	0.03	0.36%	8.23	8.3088	8.17	849,313
Feb 09 2024	8.24	0.25	3.13%	8.01	8.24	7.98	980,101
Feb 08 2024	7.99	0.01	0.13%	8.02	8.065	7.89	1,145,762
Feb 07 2024	7.98	-0.27	-3.27%	8.25	8.27	7.98	1,581,457

Orchid Island Capital

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions