Canada markets closed

Orchid Island Capital, Inc. (ORC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.14-0.02 (-0.25%)
At close: 04:00PM EDT
8.15 +0.01 (+0.12%)
After hours: 04:55PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20248.188.278.138.148.14803,099
Apr 17, 20248.168.218.098.168.16573,800
Apr 16, 20248.138.147.948.108.101,374,200
Apr 15, 20248.438.498.058.118.111,307,500
Apr 12, 20248.398.548.358.398.39775,400
Apr 11, 20248.368.488.298.478.471,514,000
Apr 10, 20248.538.538.208.278.271,992,500
Apr 09, 20248.688.728.598.688.68768,400
Apr 08, 20248.758.818.618.658.65767,100
Apr 05, 20248.668.768.578.708.70618,700
Apr 04, 20248.808.888.668.678.67738,800
Apr 03, 20248.728.758.648.728.72722,700
Apr 02, 20248.818.908.728.748.741,178,600
Apr 01, 20248.958.958.858.908.90936,600
Mar 28, 20248.868.978.828.938.931,421,200
Mar 27, 20248.768.858.738.848.841,278,900
Mar 27, 20240.12 Dividend
Mar 26, 20249.089.088.758.778.651,827,900
Mar 25, 20249.009.088.989.008.882,497,100
Mar 22, 20248.969.048.938.958.831,055,000
Mar 21, 20248.909.028.878.938.811,261,000
Mar 20, 20248.789.028.688.908.782,277,900
Mar 19, 20248.608.788.608.778.65800,800
Mar 18, 20248.638.708.578.648.52712,300
Mar 15, 20248.578.718.528.628.501,250,300
Mar 14, 20248.798.838.558.568.44855,400
Mar 13, 20248.748.878.698.838.71889,000
Mar 12, 20248.658.748.608.738.61662,800
Mar 11, 20248.598.718.578.678.55580,600
Mar 08, 20248.608.788.568.628.50984,700
Mar 07, 20248.568.618.518.568.44565,500
Mar 06, 20248.508.578.468.508.38836,800
Mar 05, 20248.468.538.408.428.30842,100
Mar 04, 20248.678.708.518.528.401,132,700
Mar 01, 20248.588.678.548.668.54880,700
Feb 29, 20248.508.638.468.608.481,128,300
Feb 28, 20248.378.468.298.408.291,026,700
Feb 28, 20240.12 Dividend
Feb 27, 20248.538.568.468.538.291,131,700
Feb 26, 20248.578.628.448.528.29982,000
Feb 23, 20248.478.608.388.558.31968,800
Feb 22, 20248.408.548.318.508.27947,500
Feb 21, 20248.318.378.248.378.14603,000
Feb 20, 20248.298.388.228.308.07762,100
Feb 16, 20248.288.508.218.368.131,033,500
Feb 15, 20248.148.438.098.428.191,366,700
Feb 14, 20247.958.037.918.027.80670,100
Feb 13, 20248.068.077.897.907.681,395,400
Feb 12, 20248.238.318.178.278.04849,800
Feb 09, 20248.038.247.988.248.01982,700
Feb 08, 20248.028.077.897.997.771,146,300
Feb 07, 20248.258.277.987.987.761,588,500
Feb 06, 20248.218.368.168.258.02923,000
Feb 05, 20248.448.458.098.248.011,371,400
Feb 02, 20248.298.638.118.588.343,816,500
Feb 01, 20248.008.287.938.278.041,451,100
Jan 31, 20248.168.307.987.987.762,203,600
Jan 30, 20248.528.548.168.167.942,365,100
Jan 30, 20240.12 Dividend
Jan 29, 20248.718.738.598.718.351,413,700
Jan 26, 20248.688.748.628.648.29953,200
Jan 25, 20248.578.668.518.658.301,143,700
Jan 24, 20248.578.608.478.478.121,393,500
Jan 23, 20248.408.518.328.498.14960,400
Jan 22, 20248.558.618.348.408.061,177,500
Jan 19, 20248.598.598.258.478.121,352,100
Jan 18, 20248.568.668.378.538.181,204,700
Jan 17, 20248.608.748.488.548.191,166,200
Jan 16, 20248.818.838.608.698.33850,700
Jan 12, 20248.758.928.718.808.441,144,900
Jan 11, 20248.688.778.528.678.311,326,500
Jan 10, 20248.688.788.638.748.38798,100
Jan 09, 20248.638.748.578.688.32927,100
Jan 08, 20248.328.698.268.688.321,244,700
Jan 05, 20248.208.348.148.307.96952,900
Jan 04, 20248.208.268.158.227.88594,500
Jan 03, 20248.288.308.098.217.871,109,100
Jan 02, 20248.408.408.298.337.991,013,200
Dec 29, 20238.588.638.388.438.081,428,200
Dec 28, 20238.688.708.578.658.301,156,000
Dec 28, 20230.12 Dividend
Dec 27, 20238.838.908.738.808.321,613,100
Dec 26, 20238.648.858.628.778.301,232,300
Dec 22, 20238.648.768.588.608.141,289,300
Dec 21, 20238.558.628.468.628.151,408,200
Dec 20, 20238.458.678.418.417.961,411,500
Dec 19, 20238.308.508.308.478.011,246,100
Dec 18, 20238.438.438.248.277.821,111,400
Dec 15, 20238.478.508.328.407.955,375,600
Dec 14, 20238.378.558.268.478.012,287,400
Dec 13, 20237.808.297.778.237.791,871,700
Dec 12, 20237.707.907.667.787.361,440,800
Dec 11, 20237.807.827.667.707.282,003,500
Dec 08, 20237.757.937.717.907.47919,300
Dec 07, 20237.747.797.677.787.36736,200
Dec 06, 20237.837.937.667.717.291,131,500
Dec 05, 20237.837.897.737.797.37785,100
Dec 04, 20237.687.867.637.867.441,196,600
Dec 01, 20237.377.697.347.697.271,671,600
Nov 30, 20237.427.467.367.376.971,240,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...