ORC - Orchid Island Capital, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201710.4010.4010.2710.3210.32993,472
Oct 18, 201710.4010.4410.3710.3910.39391,500
Oct 17, 201710.4610.4710.3810.4310.43640,100
Oct 16, 201710.4010.4510.4010.4310.43643,100
Oct 13, 201710.3910.4010.3110.3910.39526,500
Oct 12, 201710.3010.3610.2410.3610.36589,200
Oct 11, 201710.3210.3610.2510.3210.32608,500
Oct 10, 201710.4210.4210.2710.3210.32580,900
Oct 09, 201710.3310.4210.2810.3710.37651,400
Oct 06, 201710.3010.3610.2110.3110.31710,000
Oct 05, 201710.2610.3810.2610.3510.35672,700
Oct 04, 201710.2610.2710.1910.2510.25430,900
Oct 03, 201710.2110.2610.0910.2410.24671,700
Oct 02, 201710.1910.2510.1210.2010.20707,200
Sep 29, 201710.1810.2410.1310.1910.19768,900
Sep 28, 201710.1310.2010.0010.1910.19741,400
Sep 28, 20170.14 Dividend
Sep 27, 201710.2210.3010.1410.2810.14987,900
Sep 26, 201710.1810.2510.1110.2110.07891,100
Sep 25, 201710.1110.1810.0610.1710.03639,800
Sep 22, 201710.0410.1310.0410.099.95662,200
Sep 21, 201710.0810.1210.0110.049.90723,800
Sep 20, 201710.0810.1310.0010.099.95712,100
Sep 19, 201710.0510.1010.0110.099.95907,300
Sep 18, 20179.9610.089.9010.079.931,241,200
Sep 15, 20179.899.989.839.969.823,720,800
Sep 14, 20179.899.939.799.889.75831,300
Sep 13, 20179.909.909.769.849.71612,700
Sep 12, 20179.819.959.819.909.77692,100
Sep 11, 20179.689.879.689.819.68806,500
Sep 08, 20179.689.729.649.679.54455,200
Sep 07, 20179.639.729.609.679.54377,500
Sep 06, 20179.689.769.629.639.50615,200
Sep 05, 20179.799.869.659.669.53699,400
Sep 01, 20179.639.809.629.789.65627,400
Aug 31, 20179.679.749.609.679.54470,700
Aug 30, 20179.659.719.589.649.51521,300
Aug 29, 20179.729.739.579.659.52817,900
Aug 29, 20170.14 Dividend
Aug 28, 20179.879.919.819.879.601,059,300
Aug 25, 20179.939.949.819.869.59652,500
Aug 24, 20179.869.959.799.909.63716,300
Aug 23, 20179.979.989.809.849.57669,400
Aug 22, 20179.7610.049.769.979.691,775,100
Aug 21, 20179.769.779.699.769.49498,500
Aug 18, 20179.609.759.579.749.47744,300
Aug 17, 20179.649.729.629.639.36546,600
Aug 16, 20179.649.739.629.679.40444,200
Aug 15, 20179.659.709.569.669.39589,200
Aug 14, 20179.609.759.569.659.38920,800
Aug 11, 20179.499.639.499.589.32616,500
Aug 10, 20179.589.639.519.579.31514,600
Aug 09, 20179.559.629.539.599.33373,600
Aug 08, 20179.469.599.469.579.31503,100
Aug 07, 20179.509.549.429.499.23517,400
Aug 04, 20179.489.549.399.469.20671,400
Aug 03, 20179.579.629.459.479.211,087,200
Aug 02, 20179.559.649.539.609.33862,200
Aug 01, 20179.409.629.189.579.312,238,600
Jul 31, 20179.409.589.359.539.27901,200
Jul 28, 20179.529.549.379.419.151,422,500
Jul 27, 20179.659.669.469.559.291,153,500
Jul 27, 20170.14 Dividend
Jul 26, 20179.709.769.699.759.341,065,600
Jul 25, 20179.749.789.649.699.29897,300
Jul 24, 20179.839.859.749.749.34851,900
Jul 21, 20179.819.849.719.839.42788,400
Jul 20, 20179.819.869.769.819.40882,100
Jul 19, 20179.809.849.709.819.40819,700
Jul 18, 201710.0110.029.729.779.361,719,300
Jul 17, 201710.0010.149.9810.029.60869,700
Jul 14, 20179.9310.059.929.979.561,122,900
Jul 13, 201710.2310.249.859.919.502,404,800
Jul 12, 201710.1610.2710.1610.249.81634,900
Jul 11, 201710.1110.1810.0410.169.74593,600
Jul 10, 201710.0510.1910.0210.079.65769,100
Jul 07, 201710.0310.109.9510.079.65594,800
Jul 06, 201710.0510.099.9910.029.60382,300
Jul 05, 201710.0410.1710.0210.059.63741,800
Jul 03, 20179.8710.059.8710.059.63604,300
Jun 30, 20179.939.949.829.869.45574,100
Jun 29, 20179.9310.029.819.939.521,123,800
Jun 28, 201710.0010.109.889.949.531,393,100
Jun 28, 20170.14 Dividend
Jun 27, 201710.3310.3910.1210.179.611,096,800
Jun 26, 201710.1310.3410.1310.339.761,153,300
Jun 23, 201710.0810.1410.0610.129.571,767,600
Jun 22, 201710.0910.1310.0310.069.51745,100
Jun 21, 201710.1110.1410.0510.079.52897,600
Jun 20, 201710.0910.1410.0610.079.52842,300
Jun 19, 201710.1010.1310.0610.089.531,278,300
Jun 16, 201710.0510.1110.0410.059.501,941,000
Jun 15, 201710.1010.1310.0510.089.531,423,800
Jun 14, 201710.1410.1410.0610.109.551,420,500
Jun 13, 201710.1010.1210.0210.069.511,077,900
Jun 12, 201710.1010.1610.0710.099.541,106,200
Jun 09, 201710.0510.1510.0510.109.551,706,900
Jun 08, 201710.0510.1010.0310.059.50731,200
Jun 07, 201710.0710.1010.0010.059.50464,900
Jun 06, 201710.0910.0910.0010.059.50429,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...