UK markets closed

Orchid Island Capital, Inc. (ORC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.11+0.78 (+9.36%)
As of 12:54PM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20228.479.198.479.119.111,347,651
03 Oct 20228.318.477.958.338.332,367,300
30 Sept 20228.208.568.188.208.201,226,300
29 Sept 20229.139.158.108.228.221,901,900
29 Sept 20220.16 Dividend
28 Sept 20229.169.488.999.459.291,480,000
27 Sept 20229.379.659.019.148.991,213,100
26 Sept 202210.0710.249.119.309.141,896,500
23 Sept 202210.6510.6810.0710.2210.051,359,000
22 Sept 202211.3611.4310.5810.7810.601,283,600
21 Sept 202211.5211.7211.3511.3511.16823,300
20 Sept 202211.7611.7911.5111.5211.32904,400
19 Sept 202211.9312.0111.7411.8211.621,099,600
16 Sept 202212.0812.0911.8612.0711.87911,100
15 Sept 202212.4312.6312.1512.1611.95863,100
14 Sept 202212.4312.5012.3212.4612.25851,600
13 Sept 202212.5112.6212.4212.4712.26991,300
12 Sept 202212.7912.8512.5912.6812.47934,200
09 Sept 202212.5512.7512.5512.7112.49806,400
08 Sept 202212.5712.5812.3812.5212.311,109,100
07 Sept 202212.6412.6812.4712.6412.431,348,900
06 Sept 202212.6512.9512.5412.6612.452,948,500
02 Sept 202212.8613.2212.8612.9012.682,130,800
01 Sept 202213.3713.3712.6113.0312.813,143,800
31 Aug 202213.6013.8013.5113.5213.292,304,700
31 Aug 20221:5 Stock split
30 Aug 202214.0014.0013.5013.5013.27624,940
30 Aug 20220.16 Dividend
29 Aug 202214.3014.4514.1514.1513.75679,760
26 Aug 202214.3014.4514.2514.4514.04606,220
25 Aug 202214.4014.7014.3014.3513.95596,220
24 Aug 202214.3514.5014.3014.3513.95390,420
23 Aug 202213.9014.4013.8014.3513.95714,740
22 Aug 202214.1014.2513.8013.8013.41919,160
19 Aug 202214.6014.7014.1014.4014.001,639,200
18 Aug 202214.9015.3514.7514.7514.342,998,400
17 Aug 202216.2016.2015.9016.0515.60356,040
16 Aug 202216.3016.3516.1016.2515.79413,060
15 Aug 202216.2016.3516.2016.3015.84376,260
12 Aug 202216.3016.4016.2016.4015.94283,280
11 Aug 202216.1516.4016.1016.3015.84375,720
10 Aug 202215.9016.1515.7516.0515.60389,240
09 Aug 202215.9015.9515.5015.8015.36292,700
08 Aug 202215.5015.9015.5015.8515.41429,540
05 Aug 202215.5016.0015.3515.8015.36427,700
04 Aug 202216.2516.2515.7015.8515.41436,100
03 Aug 202216.2016.2515.9016.1015.65315,660
02 Aug 202216.1516.2515.8016.0515.60522,420
01 Aug 202216.0016.4015.7516.3015.84393,800
29 Jul 202216.0016.3015.8016.1015.65408,160
28 Jul 202215.6516.3515.5516.2515.79558,680
28 Jul 20220.225 Dividend
27 Jul 202215.6016.0515.5516.0015.33775,280
26 Jul 202215.4015.6015.2015.5514.90446,220
25 Jul 202215.3515.6515.1515.5514.90483,240
22 Jul 202215.4515.4515.1015.3514.71301,180
21 Jul 202215.0515.4014.9515.4014.76635,260
20 Jul 202214.9015.1014.7515.0514.42396,980
19 Jul 202214.4514.9514.4514.8014.18589,160
18 Jul 202214.7014.7014.1014.4013.80382,180
15 Jul 202214.4014.6513.8514.5513.94582,880
14 Jul 202214.4014.4514.0014.1513.56366,040
13 Jul 202214.2014.6514.1014.6013.99451,620
12 Jul 202214.2014.5014.0014.3513.75296,860
11 Jul 202214.2014.2514.0014.1013.51358,920
08 Jul 202214.7014.7014.1514.3513.75571,820
07 Jul 202214.6014.8014.5514.6514.04426,340
06 Jul 202214.7514.9014.4014.4513.85382,140
05 Jul 202214.5014.7514.2014.7014.09458,440
01 Jul 202214.1514.6514.1014.6514.04600,340
30 Jun 202213.8014.3513.7514.2513.66424,360
29 Jun 202214.2514.3013.9014.0013.42407,080
29 Jun 20220.225 Dividend
28 Jun 202214.8515.0014.5014.5513.73649,180
27 Jun 202214.8015.0014.5014.6513.82663,260
24 Jun 202214.4015.0514.3514.5513.731,662,740
23 Jun 202213.8514.4013.8514.2513.44584,400
22 Jun 202213.5514.1013.5013.9513.16645,320
21 Jun 202213.4513.9013.3513.6512.88873,520
17 Jun 202212.4513.2512.2013.1512.41875,260
16 Jun 202213.2013.3012.4012.4011.701,053,480
15 Jun 202213.7013.8012.8013.3012.551,052,340
14 Jun 202214.1014.1013.5013.5512.78543,960
13 Jun 202215.2015.2013.8513.8513.07848,820
10 Jun 202215.7015.7015.2515.4014.53412,460
09 Jun 202215.8515.9515.6515.7514.86426,320
08 Jun 202215.8516.0015.6515.7014.81365,160
07 Jun 202215.7515.9515.6515.9515.05349,940
06 Jun 202215.7015.9015.6515.8014.91330,220
03 Jun 202215.8015.8015.6015.7514.86203,880
02 Jun 202215.6015.7515.4515.7514.86258,960
01 Jun 202215.6515.8515.3015.6514.77450,040
31 May 202215.3015.6515.1515.6014.72541,840
27 May 202215.8016.1015.2515.2514.39711,040
27 May 20220.225 Dividend
26 May 202215.6015.9015.5015.8514.74737,440
25 May 202215.4015.7015.3015.5514.46483,120
24 May 202215.0515.4514.9515.4014.32547,820
23 May 202214.8015.1514.6515.1014.04630,540
20 May 202214.7514.8014.4014.7013.67496,880
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...