NYSE - Delayed Quote • USD
Orchid Island Capital, Inc. (ORC)
At close: 4:00 PM EDT
After hours: 4:58 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 8.35 | 8.63 | 8.29 | 8.62 | 8.62 | 1,126,982 |
| Apr 22, 2024 | 8.30 | 8.36 | 8.23 | 8.31 | 8.31 | 958,000 |
| Apr 19, 2024 | 8.12 | 8.30 | 8.12 | 8.26 | 8.26 | 1,177,900 |
| Apr 18, 2024 | 8.18 | 8.27 | 8.13 | 8.14 | 8.14 | 822,100 |
| Apr 17, 2024 | 8.16 | 8.21 | 8.09 | 8.16 | 8.16 | 573,800 |
| Apr 16, 2024 | 8.13 | 8.14 | 7.94 | 8.10 | 8.10 | 1,374,200 |
| Apr 15, 2024 | 8.43 | 8.49 | 8.05 | 8.11 | 8.11 | 1,307,500 |
| Apr 12, 2024 | 8.39 | 8.54 | 8.35 | 8.39 | 8.39 | 775,400 |
| Apr 11, 2024 | 8.36 | 8.48 | 8.29 | 8.47 | 8.47 | 1,514,000 |
| Apr 10, 2024 | 8.53 | 8.53 | 8.20 | 8.27 | 8.27 | 1,992,500 |
| Apr 9, 2024 | 8.68 | 8.72 | 8.59 | 8.68 | 8.68 | 768,400 |
| Apr 8, 2024 | 8.75 | 8.81 | 8.61 | 8.65 | 8.65 | 767,100 |
| Apr 5, 2024 | 8.66 | 8.76 | 8.57 | 8.70 | 8.70 | 618,700 |
| Apr 4, 2024 | 8.80 | 8.88 | 8.66 | 8.67 | 8.67 | 738,800 |
| Apr 3, 2024 | 8.72 | 8.75 | 8.64 | 8.72 | 8.72 | 722,700 |
| Apr 2, 2024 | 8.81 | 8.90 | 8.72 | 8.74 | 8.74 | 1,178,600 |
| Apr 1, 2024 | 8.95 | 8.95 | 8.85 | 8.90 | 8.90 | 936,600 |
| Mar 28, 2024 | 8.86 | 8.97 | 8.82 | 8.93 | 8.93 | 1,421,200 |
| Mar 27, 2024 | 0.12 Dividend | |||||
| Mar 27, 2024 | 8.76 | 8.85 | 8.73 | 8.84 | 8.84 | 1,278,900 |
| Mar 26, 2024 | 9.08 | 9.08 | 8.75 | 8.77 | 8.65 | 1,827,900 |
| Mar 25, 2024 | 9.00 | 9.08 | 8.98 | 9.00 | 8.88 | 2,497,100 |
| Mar 22, 2024 | 8.96 | 9.04 | 8.93 | 8.95 | 8.83 | 1,055,000 |
| Mar 21, 2024 | 8.90 | 9.02 | 8.87 | 8.93 | 8.81 | 1,261,000 |
| Mar 20, 2024 | 8.78 | 9.02 | 8.68 | 8.90 | 8.78 | 2,277,900 |
| Mar 19, 2024 | 8.60 | 8.78 | 8.60 | 8.77 | 8.65 | 800,800 |
| Mar 18, 2024 | 8.63 | 8.70 | 8.57 | 8.64 | 8.52 | 712,300 |
| Mar 15, 2024 | 8.57 | 8.71 | 8.52 | 8.62 | 8.50 | 1,250,300 |
| Mar 14, 2024 | 8.79 | 8.83 | 8.55 | 8.56 | 8.44 | 855,400 |
| Mar 13, 2024 | 8.74 | 8.87 | 8.69 | 8.83 | 8.71 | 889,000 |
| Mar 12, 2024 | 8.65 | 8.74 | 8.60 | 8.73 | 8.61 | 662,800 |
| Mar 11, 2024 | 8.59 | 8.71 | 8.57 | 8.67 | 8.55 | 580,600 |
| Mar 8, 2024 | 8.60 | 8.78 | 8.56 | 8.62 | 8.50 | 984,700 |
| Mar 7, 2024 | 8.56 | 8.61 | 8.51 | 8.56 | 8.44 | 565,500 |
| Mar 6, 2024 | 8.50 | 8.57 | 8.46 | 8.50 | 8.38 | 836,800 |
| Mar 5, 2024 | 8.46 | 8.53 | 8.40 | 8.42 | 8.30 | 842,100 |
| Mar 4, 2024 | 8.67 | 8.70 | 8.51 | 8.52 | 8.40 | 1,132,700 |
| Mar 1, 2024 | 8.58 | 8.67 | 8.54 | 8.66 | 8.54 | 880,700 |
| Feb 29, 2024 | 8.50 | 8.63 | 8.46 | 8.60 | 8.48 | 1,128,300 |
| Feb 28, 2024 | 0.12 Dividend | |||||
| Feb 28, 2024 | 8.37 | 8.46 | 8.29 | 8.40 | 8.29 | 1,026,700 |
| Feb 27, 2024 | 8.53 | 8.56 | 8.46 | 8.53 | 8.29 | 1,131,700 |
| Feb 26, 2024 | 8.57 | 8.62 | 8.44 | 8.52 | 8.29 | 982,000 |
| Feb 23, 2024 | 8.47 | 8.60 | 8.38 | 8.55 | 8.31 | 968,800 |
| Feb 22, 2024 | 8.40 | 8.54 | 8.31 | 8.50 | 8.27 | 947,500 |
| Feb 21, 2024 | 8.31 | 8.37 | 8.24 | 8.37 | 8.14 | 603,000 |
| Feb 20, 2024 | 8.29 | 8.38 | 8.22 | 8.30 | 8.07 | 762,100 |
| Feb 16, 2024 | 8.28 | 8.50 | 8.21 | 8.36 | 8.13 | 1,033,500 |
| Feb 15, 2024 | 8.14 | 8.43 | 8.09 | 8.42 | 8.19 | 1,366,700 |
| Feb 14, 2024 | 7.95 | 8.03 | 7.91 | 8.02 | 7.80 | 670,100 |
| Feb 13, 2024 | 8.06 | 8.07 | 7.89 | 7.90 | 7.68 | 1,395,400 |
| Feb 12, 2024 | 8.23 | 8.31 | 8.17 | 8.27 | 8.04 | 849,800 |
| Feb 9, 2024 | 8.03 | 8.24 | 7.98 | 8.24 | 8.01 | 982,700 |
| Feb 8, 2024 | 8.02 | 8.07 | 7.89 | 7.99 | 7.77 | 1,146,300 |
| Feb 7, 2024 | 8.25 | 8.27 | 7.98 | 7.98 | 7.76 | 1,588,500 |
| Feb 6, 2024 | 8.21 | 8.36 | 8.16 | 8.25 | 8.02 | 923,000 |
| Feb 5, 2024 | 8.44 | 8.45 | 8.09 | 8.24 | 8.01 | 1,371,400 |
| Feb 2, 2024 | 8.29 | 8.63 | 8.11 | 8.58 | 8.34 | 3,816,500 |
| Feb 1, 2024 | 8.00 | 8.28 | 7.93 | 8.27 | 8.04 | 1,451,100 |
| Jan 31, 2024 | 8.16 | 8.30 | 7.98 | 7.98 | 7.76 | 2,203,600 |
| Jan 30, 2024 | 0.12 Dividend | |||||
| Jan 30, 2024 | 8.52 | 8.54 | 8.16 | 8.16 | 7.94 | 2,365,100 |
| Jan 29, 2024 | 8.71 | 8.73 | 8.59 | 8.71 | 8.35 | 1,413,700 |
| Jan 26, 2024 | 8.68 | 8.74 | 8.62 | 8.64 | 8.29 | 953,200 |
| Jan 25, 2024 | 8.57 | 8.66 | 8.51 | 8.65 | 8.30 | 1,143,700 |
| Jan 24, 2024 | 8.57 | 8.60 | 8.47 | 8.47 | 8.12 | 1,393,500 |
| Jan 23, 2024 | 8.40 | 8.51 | 8.32 | 8.49 | 8.14 | 960,400 |
| Jan 22, 2024 | 8.55 | 8.61 | 8.34 | 8.40 | 8.06 | 1,177,500 |
| Jan 19, 2024 | 8.59 | 8.59 | 8.25 | 8.47 | 8.12 | 1,352,100 |
| Jan 18, 2024 | 8.56 | 8.66 | 8.37 | 8.53 | 8.18 | 1,204,700 |
| Jan 17, 2024 | 8.60 | 8.74 | 8.48 | 8.54 | 8.19 | 1,166,200 |
| Jan 16, 2024 | 8.81 | 8.83 | 8.60 | 8.69 | 8.33 | 850,700 |
| Jan 12, 2024 | 8.75 | 8.92 | 8.71 | 8.80 | 8.44 | 1,144,900 |
| Jan 11, 2024 | 8.68 | 8.77 | 8.52 | 8.67 | 8.31 | 1,326,500 |
| Jan 10, 2024 | 8.68 | 8.78 | 8.63 | 8.74 | 8.38 | 798,100 |
| Jan 9, 2024 | 8.63 | 8.74 | 8.57 | 8.68 | 8.32 | 927,100 |
| Jan 8, 2024 | 8.32 | 8.69 | 8.26 | 8.68 | 8.32 | 1,244,700 |
| Jan 5, 2024 | 8.20 | 8.34 | 8.14 | 8.30 | 7.96 | 952,900 |
| Jan 4, 2024 | 8.20 | 8.26 | 8.15 | 8.22 | 7.88 | 594,500 |
| Jan 3, 2024 | 8.28 | 8.30 | 8.09 | 8.21 | 7.87 | 1,109,100 |
| Jan 2, 2024 | 8.40 | 8.40 | 8.29 | 8.33 | 7.99 | 1,013,200 |
| Dec 29, 2023 | 8.58 | 8.63 | 8.38 | 8.43 | 8.08 | 1,428,200 |
| Dec 28, 2023 | 0.12 Dividend | |||||
| Dec 28, 2023 | 8.68 | 8.70 | 8.57 | 8.65 | 8.30 | 1,156,000 |
| Dec 27, 2023 | 8.83 | 8.90 | 8.73 | 8.80 | 8.32 | 1,613,100 |
| Dec 26, 2023 | 8.64 | 8.85 | 8.62 | 8.77 | 8.30 | 1,232,300 |
| Dec 22, 2023 | 8.64 | 8.76 | 8.58 | 8.60 | 8.14 | 1,289,300 |
| Dec 21, 2023 | 8.55 | 8.62 | 8.46 | 8.62 | 8.15 | 1,408,200 |
| Dec 20, 2023 | 8.45 | 8.67 | 8.41 | 8.41 | 7.96 | 1,411,500 |
| Dec 19, 2023 | 8.30 | 8.50 | 8.30 | 8.47 | 8.01 | 1,246,100 |
| Dec 18, 2023 | 8.43 | 8.43 | 8.24 | 8.27 | 7.82 | 1,111,400 |
| Dec 15, 2023 | 8.47 | 8.50 | 8.32 | 8.40 | 7.95 | 5,375,600 |
| Dec 14, 2023 | 8.37 | 8.55 | 8.26 | 8.47 | 8.01 | 2,287,400 |
| Dec 13, 2023 | 7.80 | 8.29 | 7.77 | 8.23 | 7.79 | 1,871,700 |
| Dec 12, 2023 | 7.70 | 7.90 | 7.66 | 7.78 | 7.36 | 1,440,800 |
| Dec 11, 2023 | 7.80 | 7.82 | 7.66 | 7.70 | 7.28 | 2,003,500 |
| Dec 8, 2023 | 7.75 | 7.93 | 7.71 | 7.90 | 7.47 | 919,300 |
| Dec 7, 2023 | 7.74 | 7.79 | 7.67 | 7.78 | 7.36 | 736,200 |
| Dec 6, 2023 | 7.83 | 7.93 | 7.66 | 7.71 | 7.29 | 1,131,500 |
| Dec 5, 2023 | 7.83 | 7.89 | 7.73 | 7.79 | 7.37 | 785,100 |
| Dec 4, 2023 | 7.68 | 7.86 | 7.63 | 7.86 | 7.44 | 1,196,600 |
| Dec 1, 2023 | 7.37 | 7.69 | 7.34 | 7.69 | 7.27 | 1,671,600 |
| Nov 30, 2023 | 7.42 | 7.46 | 7.36 | 7.37 | 6.97 | 1,240,400 |
| Nov 29, 2023 | 0.12 Dividend | |||||
| Nov 29, 2023 | 7.44 | 7.52 | 7.38 | 7.41 | 7.01 | 1,187,600 |
| Nov 28, 2023 | 7.38 | 7.52 | 7.30 | 7.50 | 6.98 | 1,075,400 |
| Nov 27, 2023 | 7.42 | 7.47 | 7.32 | 7.39 | 6.88 | 1,052,800 |
| Nov 24, 2023 | 7.45 | 7.54 | 7.37 | 7.39 | 6.88 | 633,900 |
| Nov 22, 2023 | 7.40 | 7.53 | 7.39 | 7.45 | 6.93 | 703,100 |
| Nov 21, 2023 | 7.34 | 7.39 | 7.29 | 7.34 | 6.83 | 759,200 |
| Nov 20, 2023 | 7.28 | 7.44 | 7.24 | 7.37 | 6.86 | 1,071,500 |
| Nov 17, 2023 | 7.14 | 7.27 | 7.07 | 7.26 | 6.76 | 910,300 |
| Nov 16, 2023 | 7.14 | 7.18 | 7.00 | 7.09 | 6.60 | 871,600 |
| Nov 15, 2023 | 7.17 | 7.19 | 7.06 | 7.17 | 6.67 | 956,300 |
| Nov 14, 2023 | 7.05 | 7.23 | 6.96 | 7.13 | 6.64 | 1,402,900 |
| Nov 13, 2023 | 6.83 | 6.88 | 6.73 | 6.82 | 6.35 | 991,700 |
| Nov 10, 2023 | 6.85 | 6.93 | 6.81 | 6.90 | 6.42 | 957,100 |
| Nov 9, 2023 | 7.09 | 7.12 | 6.73 | 6.77 | 6.30 | 1,274,400 |
| Nov 8, 2023 | 7.05 | 7.09 | 6.89 | 7.05 | 6.56 | 930,800 |
| Nov 7, 2023 | 6.86 | 7.07 | 6.79 | 7.04 | 6.55 | 1,036,700 |
| Nov 6, 2023 | 6.90 | 6.97 | 6.78 | 6.88 | 6.40 | 880,100 |
| Nov 3, 2023 | 6.92 | 7.05 | 6.88 | 6.89 | 6.41 | 1,038,500 |
| Nov 2, 2023 | 6.61 | 6.80 | 6.60 | 6.76 | 6.29 | 1,448,800 |
| Nov 1, 2023 | 6.29 | 6.54 | 6.22 | 6.49 | 6.04 | 1,326,600 |
| Oct 31, 2023 | 6.00 | 6.33 | 5.99 | 6.28 | 5.85 | 1,545,700 |
| Oct 30, 2023 | 0.12 Dividend | |||||
| Oct 30, 2023 | 5.90 | 6.05 | 5.90 | 5.95 | 5.54 | 1,832,700 |
| Oct 27, 2023 | 6.19 | 6.28 | 5.99 | 6.04 | 5.51 | 1,953,900 |
| Oct 26, 2023 | 6.13 | 6.31 | 6.07 | 6.13 | 5.59 | 1,611,700 |
| Oct 25, 2023 | 6.30 | 6.34 | 6.08 | 6.12 | 5.58 | 1,802,600 |
| Oct 24, 2023 | 6.30 | 6.48 | 6.30 | 6.35 | 5.79 | 1,732,800 |
| Oct 23, 2023 | 6.36 | 6.53 | 6.14 | 6.41 | 5.85 | 1,939,600 |
| Oct 20, 2023 | 6.55 | 6.67 | 6.46 | 6.46 | 5.89 | 1,252,500 |
| Oct 19, 2023 | 6.95 | 6.99 | 6.58 | 6.59 | 6.01 | 1,560,600 |
| Oct 18, 2023 | 7.35 | 7.35 | 6.95 | 6.97 | 6.36 | 1,679,900 |
| Oct 17, 2023 | 7.50 | 7.56 | 7.35 | 7.38 | 6.73 | 1,171,900 |
| Oct 16, 2023 | 7.55 | 7.62 | 7.38 | 7.57 | 6.91 | 1,425,200 |
| Oct 13, 2023 | 7.49 | 7.53 | 7.29 | 7.44 | 6.79 | 2,145,400 |
| Oct 12, 2023 | 7.75 | 7.77 | 7.31 | 7.47 | 6.82 | 3,776,100 |
| Oct 11, 2023 | 7.92 | 8.00 | 7.88 | 7.96 | 7.26 | 906,000 |
| Oct 10, 2023 | 7.92 | 8.02 | 7.85 | 7.89 | 7.20 | 991,000 |
| Oct 9, 2023 | 7.79 | 8.01 | 7.79 | 7.93 | 7.23 | 824,700 |
| Oct 6, 2023 | 7.75 | 7.87 | 7.67 | 7.83 | 7.14 | 810,700 |
| Oct 5, 2023 | 7.65 | 7.86 | 7.64 | 7.83 | 7.14 | 911,800 |
| Oct 4, 2023 | 7.77 | 7.86 | 7.59 | 7.73 | 7.05 | 2,261,700 |
| Oct 3, 2023 | 7.90 | 7.93 | 7.55 | 7.64 | 6.97 | 2,114,600 |
| Oct 2, 2023 | 8.49 | 8.49 | 7.87 | 7.99 | 7.29 | 2,512,900 |
| Sep 29, 2023 | 8.48 | 8.61 | 8.45 | 8.51 | 7.76 | 1,103,500 |
| Sep 28, 2023 | 0.16 Dividend | |||||
| Sep 28, 2023 | 8.32 | 8.53 | 8.21 | 8.41 | 7.67 | 1,695,400 |
| Sep 27, 2023 | 8.75 | 8.79 | 8.56 | 8.60 | 7.70 | 1,513,100 |
| Sep 26, 2023 | 8.95 | 8.96 | 8.67 | 8.68 | 7.77 | 1,661,800 |
| Sep 25, 2023 | 9.01 | 9.11 | 8.98 | 8.99 | 8.05 | 1,130,000 |
| Sep 22, 2023 | 9.00 | 9.12 | 8.94 | 9.04 | 8.09 | 1,542,800 |
| Sep 21, 2023 | 9.34 | 9.36 | 8.93 | 8.93 | 8.00 | 1,792,400 |
| Sep 20, 2023 | 9.47 | 9.50 | 9.36 | 9.37 | 8.39 | 637,500 |
| Sep 19, 2023 | 9.52 | 9.61 | 9.41 | 9.41 | 8.43 | 928,500 |
| Sep 18, 2023 | 9.60 | 9.62 | 9.48 | 9.49 | 8.50 | 1,269,600 |
| Sep 15, 2023 | 9.55 | 9.57 | 9.43 | 9.55 | 8.55 | 2,220,800 |
| Sep 14, 2023 | 9.42 | 9.61 | 9.40 | 9.50 | 8.51 | 1,878,700 |
| Sep 13, 2023 | 9.34 | 9.43 | 9.32 | 9.36 | 8.38 | 2,014,800 |
| Sep 12, 2023 | 9.38 | 9.44 | 9.30 | 9.32 | 8.34 | 1,174,600 |
| Sep 11, 2023 | 9.29 | 9.37 | 9.27 | 9.34 | 8.36 | 954,400 |
| Sep 8, 2023 | 9.22 | 9.39 | 9.16 | 9.26 | 8.29 | 740,200 |
| Sep 7, 2023 | 9.21 | 9.28 | 9.19 | 9.22 | 8.26 | 1,042,600 |
| Sep 6, 2023 | 9.28 | 9.36 | 9.18 | 9.24 | 8.27 | 1,246,900 |
| Sep 5, 2023 | 9.49 | 9.50 | 9.24 | 9.29 | 8.32 | 1,592,500 |
| Sep 1, 2023 | 9.58 | 9.65 | 9.50 | 9.51 | 8.51 | 1,364,900 |
| Aug 31, 2023 | 9.61 | 9.69 | 9.57 | 9.59 | 8.59 | 1,302,700 |
| Aug 30, 2023 | 0.16 Dividend | |||||
| Aug 30, 2023 | 9.61 | 9.65 | 9.50 | 9.61 | 8.60 | 1,980,500 |
| Aug 29, 2023 | 9.70 | 9.88 | 9.65 | 9.86 | 8.69 | 2,579,500 |
| Aug 28, 2023 | 9.53 | 9.75 | 9.53 | 9.75 | 8.59 | 2,019,800 |
| Aug 25, 2023 | 9.59 | 9.65 | 9.36 | 9.53 | 8.39 | 1,425,600 |
| Aug 24, 2023 | 9.53 | 9.66 | 9.48 | 9.55 | 8.41 | 1,589,600 |
| Aug 23, 2023 | 9.41 | 9.54 | 9.40 | 9.53 | 8.39 | 2,231,600 |
| Aug 22, 2023 | 9.62 | 9.65 | 9.36 | 9.37 | 8.25 | 7,079,200 |
| Aug 21, 2023 | 9.60 | 9.60 | 9.47 | 9.55 | 8.41 | 979,000 |
| Aug 18, 2023 | 9.42 | 9.56 | 9.38 | 9.56 | 8.42 | 937,400 |
| Aug 17, 2023 | 9.68 | 9.81 | 9.41 | 9.48 | 8.35 | 1,648,300 |
| Aug 16, 2023 | 9.71 | 9.82 | 9.64 | 9.64 | 8.49 | 1,053,400 |
| Aug 15, 2023 | 9.85 | 9.88 | 9.71 | 9.75 | 8.59 | 990,200 |
| Aug 14, 2023 | 10.04 | 10.05 | 9.86 | 9.91 | 8.73 | 1,366,300 |
| Aug 11, 2023 | 10.06 | 10.09 | 10.01 | 10.04 | 8.84 | 540,800 |
| Aug 10, 2023 | 10.13 | 10.16 | 10.05 | 10.08 | 8.88 | 677,900 |
| Aug 9, 2023 | 10.16 | 10.20 | 10.05 | 10.09 | 8.89 | 569,300 |
| Aug 8, 2023 | 10.11 | 10.17 | 10.09 | 10.17 | 8.96 | 563,600 |
| Aug 7, 2023 | 10.08 | 10.20 | 10.06 | 10.20 | 8.98 | 754,600 |
| Aug 4, 2023 | 10.14 | 10.23 | 10.01 | 10.03 | 8.83 | 1,470,600 |
| Aug 3, 2023 | 10.35 | 10.40 | 10.04 | 10.05 | 8.85 | 4,138,400 |
| Aug 2, 2023 | 10.40 | 10.47 | 10.24 | 10.40 | 9.16 | 729,000 |
| Aug 1, 2023 | 10.41 | 10.56 | 10.38 | 10.47 | 9.22 | 764,900 |
| Jul 31, 2023 | 10.73 | 10.75 | 10.31 | 10.42 | 9.18 | 1,405,000 |
| Jul 28, 2023 | 0.16 Dividend | |||||
| Jul 28, 2023 | 10.72 | 10.87 | 10.39 | 10.70 | 9.42 | 1,229,700 |
| Jul 27, 2023 | 11.20 | 11.27 | 10.86 | 10.89 | 9.45 | 1,672,500 |
| Jul 26, 2023 | 11.02 | 11.18 | 11.02 | 11.15 | 9.68 | 919,800 |
| Jul 25, 2023 | 10.93 | 11.07 | 10.84 | 10.99 | 9.54 | 1,008,500 |
| Jul 24, 2023 | 10.69 | 10.93 | 10.67 | 10.90 | 9.46 | 994,200 |
| Jul 21, 2023 | 10.70 | 10.73 | 10.60 | 10.69 | 9.28 | 772,300 |
| Jul 20, 2023 | 10.64 | 10.66 | 10.50 | 10.63 | 9.23 | 589,000 |
| Jul 19, 2023 | 10.57 | 10.68 | 10.55 | 10.63 | 9.23 | 586,400 |
| Jul 18, 2023 | 10.35 | 10.54 | 10.34 | 10.51 | 9.12 | 674,600 |
| Jul 17, 2023 | 10.26 | 10.32 | 10.19 | 10.32 | 8.96 | 632,900 |
| Jul 14, 2023 | 10.27 | 10.31 | 10.19 | 10.25 | 8.90 | 666,200 |
| Jul 13, 2023 | 10.15 | 10.44 | 10.15 | 10.27 | 8.91 | 910,000 |
| Jul 12, 2023 | 10.15 | 10.22 | 10.06 | 10.13 | 8.79 | 634,400 |
| Jul 11, 2023 | 10.13 | 10.20 | 10.03 | 10.03 | 8.70 | 756,900 |
| Jul 10, 2023 | 9.98 | 10.15 | 9.92 | 10.11 | 8.77 | 676,000 |
| Jul 7, 2023 | 9.75 | 10.09 | 9.75 | 9.98 | 8.66 | 773,600 |
| Jul 6, 2023 | 10.10 | 10.10 | 9.59 | 9.73 | 8.44 | 1,359,100 |
| Jul 5, 2023 | 10.24 | 10.28 | 10.11 | 10.14 | 8.80 | 575,600 |
| Jul 3, 2023 | 10.30 | 10.37 | 10.19 | 10.25 | 8.90 | 453,700 |
| Jun 30, 2023 | 10.28 | 10.36 | 10.25 | 10.35 | 8.98 | 822,300 |
| Jun 29, 2023 | 0.16 Dividend | |||||
| Jun 29, 2023 | 10.39 | 10.40 | 10.25 | 10.26 | 8.90 | 868,600 |
| Jun 28, 2023 | 10.28 | 10.52 | 10.25 | 10.52 | 8.99 | 1,148,700 |
| Jun 27, 2023 | 10.12 | 10.30 | 10.05 | 10.30 | 8.80 | 813,200 |
| Jun 26, 2023 | 9.98 | 10.18 | 9.87 | 10.07 | 8.61 | 1,255,000 |
| Jun 23, 2023 | 10.06 | 10.08 | 9.93 | 9.97 | 8.52 | 1,480,300 |
| Jun 22, 2023 | 10.31 | 10.31 | 10.07 | 10.08 | 8.62 | 1,279,900 |
| Jun 21, 2023 | 10.37 | 10.40 | 10.23 | 10.24 | 8.75 | 3,114,900 |
| Jun 20, 2023 | 10.29 | 10.40 | 10.27 | 10.34 | 8.84 | 884,000 |
| Jun 16, 2023 | 10.41 | 10.48 | 10.26 | 10.27 | 8.78 | 1,237,600 |
| Jun 15, 2023 | 10.25 | 10.42 | 10.20 | 10.31 | 8.81 | 1,999,300 |
| Jun 14, 2023 | 10.35 | 10.37 | 10.19 | 10.24 | 8.75 | 682,600 |
| Jun 13, 2023 | 10.19 | 10.35 | 10.18 | 10.32 | 8.82 | 598,600 |
| Jun 12, 2023 | 10.02 | 10.19 | 9.97 | 10.18 | 8.70 | 1,153,100 |
| Jun 9, 2023 | 10.08 | 10.12 | 9.97 | 10.04 | 8.58 | 715,700 |
| Jun 8, 2023 | 10.23 | 10.24 | 10.00 | 10.08 | 8.62 | 2,604,700 |
| Jun 7, 2023 | 10.28 | 10.37 | 10.16 | 10.22 | 8.73 | 591,600 |
| Jun 6, 2023 | 10.20 | 10.36 | 10.19 | 10.24 | 8.75 | 754,200 |
| Jun 5, 2023 | 10.24 | 10.33 | 10.13 | 10.26 | 8.77 | 474,400 |
| Jun 2, 2023 | 10.26 | 10.37 | 10.22 | 10.32 | 8.82 | 833,900 |
| Jun 1, 2023 | 10.04 | 10.27 | 9.94 | 10.26 | 8.77 | 695,400 |
| May 31, 2023 | 10.08 | 10.15 | 9.95 | 9.97 | 8.52 | 861,500 |
| May 30, 2023 | 0.16 Dividend | |||||
| May 30, 2023 | 10.00 | 10.18 | 9.95 | 10.13 | 8.66 | 2,849,200 |
| May 26, 2023 | 9.67 | 10.09 | 9.60 | 10.08 | 8.48 | 1,206,500 |
| May 25, 2023 | 9.91 | 9.94 | 9.52 | 9.64 | 8.11 | 1,225,300 |
| May 24, 2023 | 10.05 | 10.05 | 9.80 | 9.90 | 8.33 | 719,600 |
| May 23, 2023 | 10.12 | 10.21 | 10.04 | 10.07 | 8.47 | 747,200 |
| May 22, 2023 | 10.09 | 10.15 | 9.99 | 10.10 | 8.50 | 989,100 |
| May 19, 2023 | 10.10 | 10.12 | 9.93 | 10.01 | 8.42 | 449,000 |
| May 18, 2023 | 9.98 | 10.09 | 9.94 | 10.07 | 8.47 | 413,000 |
| May 17, 2023 | 9.91 | 10.02 | 9.85 | 9.98 | 8.39 | 517,500 |
| May 16, 2023 | 10.08 | 10.08 | 9.90 | 9.90 | 8.33 | 482,600 |
| May 15, 2023 | 10.00 | 10.15 | 9.98 | 10.10 | 8.50 | 521,500 |
| May 12, 2023 | 10.09 | 10.10 | 9.93 | 9.97 | 8.39 | 501,500 |
| May 11, 2023 | 9.93 | 10.06 | 9.88 | 10.06 | 8.46 | 478,600 |
| May 10, 2023 | 10.03 | 10.08 | 9.85 | 9.98 | 8.39 | 597,800 |
| May 9, 2023 | 9.86 | 9.97 | 9.78 | 9.92 | 8.34 | 360,100 |
| May 8, 2023 | 9.85 | 9.93 | 9.76 | 9.88 | 8.31 | 451,400 |
| May 5, 2023 | 9.77 | 9.91 | 9.68 | 9.82 | 8.26 | 581,200 |
| May 4, 2023 | 9.67 | 9.76 | 9.56 | 9.56 | 8.04 | 685,400 |
| May 3, 2023 | 9.51 | 9.94 | 9.50 | 9.74 | 8.19 | 862,900 |
| May 2, 2023 | 10.01 | 10.05 | 9.37 | 9.50 | 7.99 | 1,637,400 |
| May 1, 2023 | 10.68 | 10.70 | 10.02 | 10.03 | 8.44 | 1,253,900 |
| Apr 28, 2023 | 10.69 | 10.92 | 10.59 | 10.70 | 9.00 | 786,600 |
| Apr 27, 2023 | 0.16 Dividend | |||||
| Apr 27, 2023 | 10.85 | 10.86 | 10.60 | 10.67 | 8.97 | 753,000 |
| Apr 26, 2023 | 10.88 | 11.10 | 10.80 | 10.90 | 9.03 | 927,700 |
| Apr 25, 2023 | 10.96 | 11.01 | 10.80 | 10.86 | 9.00 | 603,000 |
| Apr 24, 2023 | 11.00 | 11.08 | 10.76 | 11.01 | 9.12 | 799,500 |
Related Tickers
ARR ARMOUR Residential REIT, Inc.
18.99
+3.38%
EARN Ellington Residential Mortgage REIT
6.75
+1.20%
DX Dynex Capital, Inc.
11.83
+3.23%
EFC Ellington Financial Inc.
11.67
+1.74%
TWO Two Harbors Investment Corp.
12.56
+2.03%
IVR Invesco Mortgage Capital Inc.
8.58
+2.51%
AGNC AGNC Investment Corp.
9.37
+1.85%
CHMI Cherry Hill Mortgage Investment Corporation
3.5100
+0.57%
ACRE Ares Commercial Real Estate Corporation
6.81
+2.25%
RC Ready Capital Corporation
8.87
+1.84%