Orchid Island Capital, Inc. Common Stock (ORC)

4.8200
-0.1100 (-2.23%)
NYSE · Last Trade: Oct 30th, 12:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Orchid Island Capital, Inc. Common Stock (ORC)

DateOpenHighLowCloseVolumeAdjusted Close
10/29/20265.095.094.965.036,417,1054.93
10/28/20265.075.074.975.046,808,8204.94
10/27/20265.065.084.965.078,381,9204.97
10/26/20265.055.104.985.046,514,3614.94
10/23/20264.815.054.765.056,540,4424.95
10/22/20264.865.004.844.905,090,6214.80
10/21/20264.984.984.834.874,595,9694.77
10/20/20264.765.004.754.916,929,1204.81
10/19/20264.954.954.754.776,565,8614.68
10/16/20265.205.244.934.976,901,4114.87
10/15/20265.125.285.125.186,984,6555.08
10/14/20265.005.104.955.086,488,7294.98
10/13/20265.085.154.915.066,648,6054.96
10/12/20265.055.104.965.054,262,3304.95
10/09/20265.065.084.965.085,206,9534.98
10/08/20264.965.054.855.0211,471,6724.92
10/07/20265.025.054.925.009,258,9804.90
10/06/20265.075.134.975.079,104,3604.97
10/05/20265.095.125.015.057,874,6744.95
10/02/20265.305.344.995.1110,923,7495.01
10/01/20265.415.475.225.2310,337,2635.13
9/30/20265.705.725.415.439,796,3115.32
9/29/20265.705.795.675.776,484,9935.56
9/28/20265.665.755.585.685,353,6875.47
9/25/20265.785.805.675.715,695,7875.50
9/24/20265.955.955.765.777,033,9545.56
9/23/20266.116.125.935.945,057,3305.72
9/22/20266.116.156.086.123,775,0325.89
9/21/20266.086.126.056.083,852,8595.86
9/18/20266.096.116.016.047,009,5425.82
9/17/20266.136.166.086.095,377,2145.87
9/16/20266.126.175.966.056,273,8945.83
9/15/20266.286.286.076.095,584,2045.87
9/14/20266.316.376.226.235,669,8206.00
9/11/20266.396.406.296.335,134,2086.10
9/10/20266.506.536.336.355,751,5116.12
9/09/20266.556.586.506.502,398,6616.26
9/08/20266.556.626.546.543,654,8276.30
9/04/20266.496.586.486.553,675,7656.31
9/03/20266.566.606.476.523,695,4586.28
9/02/20266.536.566.496.523,906,3696.28
9/01/20266.556.586.506.545,227,3466.30
8/31/20266.566.646.536.594,771,6116.35
8/28/20266.726.786.676.697,484,5956.35
8/27/20266.686.756.666.744,415,6956.39
8/26/20266.726.736.616.674,515,4016.33
8/25/20266.766.786.676.724,757,2226.38
8/24/20266.726.766.696.752,707,1426.40
8/21/20266.756.756.676.702,306,6536.36
8/20/20266.776.796.666.713,480,8426.37
8/19/20266.706.816.686.783,749,0876.43
8/18/20266.676.686.636.672,425,0676.33
8/17/20266.656.706.636.673,065,4366.33
8/14/20266.646.716.626.652,602,8716.31
8/13/20266.656.676.616.632,795,6276.29
8/12/20266.606.666.596.623,842,4946.28
8/11/20266.506.606.476.573,732,9486.23
8/10/20266.536.546.426.504,549,6126.17
8/07/20266.476.596.466.564,618,3176.22
8/06/20266.406.486.406.422,974,8196.09
8/05/20266.406.476.316.425,242,3276.09
8/04/20266.486.496.356.386,587,6316.05
8/03/20266.506.566.466.476,761,4796.14
7/31/20266.506.536.426.495,461,8546.16
7/30/20266.616.656.536.637,197,9406.20