Advertisement
Advertisement
U.S. Markets open in 9 hrs 8 mins
Advertisement
Advertisement
Advertisement
Advertisement

Orchid Island Capital, Inc. (ORC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.5200-0.3600 (-7.38%)
At close: 04:00PM EST
4.5300 +0.01 (+0.22%)
After hours: 07:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2021------
Nov 30, 20214.70004.72004.49004.52004.52008,141,300
Nov 29, 20214.76004.80004.70004.74004.74004,979,700
Nov 29, 20210.065 Dividend
Nov 26, 20214.82004.82004.72004.80004.73505,938,800
Nov 24, 20214.80004.85004.78004.85004.78432,754,400
Nov 23, 20214.82004.83004.77004.80004.73504,354,100
Nov 22, 20214.90004.91004.80004.80004.73506,043,300
Nov 19, 20214.90004.91004.86004.88004.81393,801,700
Nov 18, 20214.88004.92004.86004.92004.85343,792,000
Nov 17, 20214.90004.92004.86004.88004.81395,078,500
Nov 16, 20214.92004.94004.90004.92004.85343,037,300
Nov 15, 20214.94004.94004.90004.93004.86324,723,000
Nov 12, 20214.93004.95004.90004.92004.85344,326,000
Nov 11, 20214.94004.95004.90004.92004.85344,183,500
Nov 10, 20215.00005.01004.91004.91004.843515,347,200
Nov 09, 20214.99005.02004.99005.00004.93235,278,200
Nov 08, 20215.00005.01004.98004.99004.92242,591,300
Nov 05, 20214.98005.01004.98005.00004.93234,985,500
Nov 04, 20214.99005.02004.95004.98004.91268,200,500
Nov 03, 20214.98005.01004.96004.98004.91263,695,900
Nov 02, 20214.99004.99004.95004.96004.89284,012,500
Nov 01, 20214.98005.00004.95004.99004.92246,985,600
Oct 29, 20214.96004.99004.95004.96004.89284,337,400
Oct 28, 20215.03005.04004.95004.95004.88306,504,900
Oct 28, 20210.065 Dividend
Oct 27, 20215.02005.04005.02005.02004.88794,469,400
Oct 26, 20215.03005.04005.02005.02004.88794,690,100
Oct 25, 20215.01005.03005.01005.02004.88794,178,700
Oct 22, 20215.01005.02004.99004.99004.85873,033,000
Oct 21, 20215.01005.04005.00005.00004.86842,706,400
Oct 20, 20215.01005.03005.00005.01004.87822,827,100
Oct 19, 20215.00005.02004.98005.00004.86844,080,000
Oct 18, 20215.01005.05004.95004.99004.85879,813,400
Oct 15, 20215.04005.04005.00005.00004.86842,348,800
Oct 14, 20215.02005.04005.00005.00004.86843,216,800
Oct 13, 20214.99005.03004.98005.01004.87824,246,500
Oct 12, 20215.03005.06005.02005.06004.92682,352,700
Oct 11, 20215.02005.05005.01005.02004.88792,597,000
Oct 08, 20215.00005.02004.98005.02004.88791,880,200
Oct 07, 20214.97005.02004.96005.00004.86843,034,000
Oct 06, 20214.92004.97004.92004.97004.83922,111,000
Oct 05, 20214.95004.97004.93004.95004.81971,839,900
Oct 04, 20214.95004.98004.92004.94004.81002,918,800
Oct 01, 20214.91004.95004.89004.94004.81002,569,600
Sep 30, 20214.93004.95004.86004.89004.76134,069,100
Sep 29, 20214.97004.99004.91004.92004.79054,351,000
Sep 29, 20210.065 Dividend
Sep 28, 20215.00005.02004.99005.00004.80513,426,500
Sep 27, 20215.04005.05004.95005.01004.814712,619,100
Sep 24, 20215.02005.04005.01005.03004.83402,631,400
Sep 23, 20215.01005.04005.01005.03004.83402,108,300
Sep 22, 20214.99005.03004.97005.00004.80513,442,000
Sep 21, 20214.98005.04004.96004.97004.77633,871,200
Sep 20, 20215.00005.00004.92004.95004.75716,138,200
Sep 17, 20215.03005.05005.00005.00004.80518,995,700
Sep 16, 20215.02005.05005.02005.03004.83402,578,200
Sep 15, 20215.05005.07004.95005.02004.82447,808,900
Sep 14, 20215.07005.08005.04005.06004.86282,840,700
Sep 13, 20215.03005.08005.02005.06004.86284,326,400
Sep 10, 20215.07005.07005.02005.02004.82443,644,000
Sep 09, 20215.02005.06005.00005.03004.83404,894,600
Sep 08, 20215.03005.05005.00005.00004.80513,025,000
Sep 07, 20215.03005.06005.02005.02004.82442,389,700
Sep 03, 20215.02005.05005.02005.03004.83402,145,900
Sep 02, 20215.02005.05005.01005.03004.83402,242,100
Sep 01, 20215.03005.05004.95005.01004.81473,692,400
Aug 31, 20215.02005.07005.00005.02004.82442,110,400
Aug 30, 20215.10005.10004.95005.00004.80514,610,100
Aug 30, 20210.065 Dividend
Aug 27, 20215.10005.17005.10005.12004.85803,673,100
Aug 26, 20215.13005.14005.08005.09004.82951,813,200
Aug 25, 20215.15005.16005.12005.12004.85803,607,000
Aug 24, 20215.13005.16005.11005.15004.88653,399,600
Aug 23, 20215.07005.13005.06005.11004.84853,934,400
Aug 20, 20214.92005.07004.89005.06004.80113,486,800
Aug 19, 20214.99005.03004.88004.90004.64935,249,600
Aug 18, 20215.02005.05004.98005.03004.77262,099,100
Aug 17, 20215.03005.05005.00005.03004.77261,615,500
Aug 16, 20215.07005.07005.02005.06004.80112,220,500
Aug 13, 20215.04005.08005.03005.06004.80111,613,200
Aug 12, 20215.05005.06005.00005.04004.78211,698,900
Aug 11, 20214.96005.04004.93005.03004.77261,912,300
Aug 10, 20214.95004.98004.90004.98004.72521,428,500
Aug 09, 20214.96004.97004.91004.92004.66821,847,100
Aug 06, 20214.93004.98004.91004.94004.68721,497,200
Aug 05, 20214.84004.96004.84004.90004.64931,887,200
Aug 04, 20214.91004.93004.80004.86004.61134,223,800
Aug 03, 20214.99005.00004.90004.90004.64933,925,700
Aug 02, 20215.00005.05004.98004.98004.72522,922,800
Jul 30, 20215.06005.10004.95004.95004.69674,442,200
Jul 29, 20215.10005.14005.02005.10004.83902,387,100
Jul 29, 20210.065 Dividend
Jul 28, 20215.11005.14005.07005.11004.78683,173,900
Jul 27, 20215.13005.14005.04005.10004.77753,043,800
Jul 26, 20215.08005.15005.07005.12004.79624,364,200
Jul 23, 20215.11005.14005.05005.06004.74002,460,000
Jul 22, 20215.15005.15005.06005.08004.75872,623,800
Jul 21, 20215.12005.16005.10005.13004.80563,396,300
Jul 20, 20215.01005.10004.96005.06004.74003,368,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement