Orchid Island Capital, Inc. Common Stock (ORC)

5.4300
+0.00 (0.00%)
NYSE · Last Trade: Oct 1st, 6:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20265.705.725.415.439,796,3115.43
9/29/20265.705.795.675.776,484,9935.67
9/28/20265.665.755.585.685,353,6875.58
9/25/20265.785.805.675.715,695,7875.61
9/24/20265.955.955.765.777,033,9545.67
9/23/20266.116.125.935.945,057,3305.84
9/22/20266.116.156.086.123,775,0326.01
9/21/20266.086.126.056.083,852,8595.97
9/18/20266.096.116.016.047,009,5425.94
9/17/20266.136.166.086.095,377,2145.98
9/16/20266.126.175.966.056,273,8945.95
9/15/20266.286.286.076.095,584,2045.98
9/14/20266.316.376.226.235,669,8206.12
9/11/20266.396.406.296.335,134,2086.22
9/10/20266.506.536.336.355,751,5116.24
9/09/20266.556.586.506.502,398,6616.39
9/08/20266.556.626.546.543,654,8276.43
9/04/20266.496.586.486.553,675,7656.44
9/03/20266.566.606.476.523,695,4586.41
9/02/20266.536.566.496.523,906,3696.41
9/01/20266.556.586.506.545,227,3466.43
8/31/20266.566.646.536.594,771,6116.48
8/28/20266.726.786.676.697,484,5956.48
8/27/20266.686.756.666.744,415,6956.52
8/26/20266.726.736.616.674,515,4016.46
8/25/20266.766.786.676.724,757,2226.50
8/24/20266.726.766.696.752,707,1426.53
8/21/20266.756.756.676.702,306,6536.49
8/20/20266.776.796.666.713,480,8426.50
8/19/20266.706.816.686.783,749,0876.56
8/18/20266.676.686.636.672,425,0676.46
8/17/20266.656.706.636.673,065,4366.46
8/14/20266.646.716.626.652,602,8716.44
8/13/20266.656.676.616.632,795,6276.42
8/12/20266.606.666.596.623,842,4946.41
8/11/20266.506.606.476.573,732,9486.36
8/10/20266.536.546.426.504,549,6126.29
8/07/20266.476.596.466.564,618,3176.35
8/06/20266.406.486.406.422,974,8196.21
8/05/20266.406.476.316.425,242,3276.21
8/04/20266.486.496.356.386,587,6316.18
8/03/20266.506.566.466.476,761,4796.26
7/31/20266.506.536.426.495,461,8546.28
7/30/20266.616.656.536.637,197,9406.32
7/29/20266.576.696.556.566,884,5056.25
7/28/20266.496.596.446.576,303,7016.26
7/27/20266.596.636.486.497,019,6536.19
7/24/20266.626.676.476.546,638,4876.24
7/23/20266.686.696.566.616,201,5076.30
7/22/20266.806.826.686.693,769,9006.38
7/21/20266.766.826.736.773,956,3286.45
7/20/20266.866.886.696.715,039,2486.40
7/17/20266.997.006.826.854,211,6286.53
7/16/20266.927.006.916.993,655,5496.66
7/15/20266.856.996.856.925,015,2966.60
7/14/20266.806.916.786.837,062,7976.51
7/13/20266.816.816.696.724,562,4786.41
7/10/20266.876.896.776.812,596,1866.49
7/09/20266.756.866.666.823,562,0486.50
7/08/20266.736.816.726.743,961,2726.43
7/07/20266.906.936.746.775,964,5956.45
7/06/20266.906.946.846.894,638,7016.57
7/02/20267.007.006.876.924,324,8536.60
7/01/20266.946.996.896.924,173,8266.60