UK markets closed

Orchid Island Capital, Inc. (ORC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
12.40+0.20 (+1.64%)
At close: 04:00PM EST
12.45 +0.05 (+0.40%)
After hours: 07:59PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202312.2412.4212.1512.4012.401,480,800
26 Jan 202312.1012.2612.0112.2012.201,020,900
25 Jan 202311.9512.1011.9212.0312.032,186,600
24 Jan 202312.0612.1611.9512.0112.01488,300
23 Jan 202312.1212.1511.9612.0012.00897,900
20 Jan 202312.0512.1111.9712.1012.10871,300
19 Jan 202311.8112.1011.8112.0512.05496,100
18 Jan 202312.0712.1411.8911.9611.96651,300
17 Jan 202312.0312.1411.9711.9811.98726,300
13 Jan 202311.8212.0111.7812.0112.01529,300
12 Jan 202311.8812.0411.8611.9311.931,669,600
11 Jan 202311.6411.8811.6411.7811.78599,900
10 Jan 202311.2611.5111.2311.5111.51318,500
09 Jan 202311.1411.3411.1411.2611.26624,300
06 Jan 202310.9911.1210.9111.0511.05525,900
05 Jan 202310.8510.9510.7510.9310.93364,400
04 Jan 202310.7511.0210.7510.9110.91602,500
03 Jan 202310.5910.8210.5110.6810.68564,200
30 Dec 202210.5910.7310.3910.5010.50843,400
29 Dec 202210.5010.7610.4010.7210.72906,100
29 Dec 20220.16 Dividend
28 Dec 202211.0011.0110.5010.5610.40817,200
27 Dec 202211.0311.1010.8711.0010.83726,900
23 Dec 202211.0211.1111.0011.1010.93498,300
22 Dec 202210.8911.0610.8011.0210.85553,800
21 Dec 202210.9011.1210.9010.9510.78791,200
20 Dec 202210.8410.9810.4810.8310.67975,000
19 Dec 202210.6910.9810.6210.8610.701,003,300
16 Dec 202210.6210.8010.5510.6910.533,253,100
15 Dec 202210.5510.8210.5310.7610.60973,500
14 Dec 202210.6610.7510.4810.6810.52977,500
13 Dec 202210.8211.0810.6210.6610.501,086,000
12 Dec 202210.5710.6210.4410.5310.37538,000
09 Dec 202210.5610.6910.3910.5410.38698,200
08 Dec 202210.6810.7910.5510.5610.40770,100
07 Dec 202210.4710.6410.4110.6310.47581,900
06 Dec 202210.6710.6710.3610.4910.33613,400
05 Dec 202210.8710.9310.6010.7010.54682,400
02 Dec 202210.9410.9810.7410.9110.74730,800
01 Dec 202210.8711.1810.8710.9710.80901,400
30 Nov 202210.6610.8610.5510.8610.70794,600
29 Nov 202210.6110.7210.4110.6910.531,110,200
29 Nov 20220.16 Dividend
28 Nov 202210.9210.9510.7110.7710.45996,200
25 Nov 202210.8010.9410.7710.9110.59386,600
23 Nov 202210.5710.8210.4910.7510.43813,400
22 Nov 202210.5710.6510.4610.5710.26560,700
21 Nov 202210.3510.5510.2810.4710.16628,700
18 Nov 202210.3810.4710.2610.3310.02466,300
17 Nov 202210.3210.4410.1810.279.96533,300
16 Nov 202210.5110.5910.3610.4910.18619,300
15 Nov 202210.6710.8310.5510.6310.311,181,100
14 Nov 202210.7210.7810.5110.5410.23716,300
11 Nov 202210.7510.9010.5510.7710.452,445,500
10 Nov 202210.5610.7310.5110.6810.364,622,000
09 Nov 202210.4310.4610.2010.249.94820,300
08 Nov 202210.4810.5710.2610.4410.131,023,300
07 Nov 202210.3510.4510.1810.3510.04684,400
04 Nov 20229.8910.319.8310.289.97816,200
03 Nov 20229.859.879.489.719.421,031,200
02 Nov 202210.0710.409.889.999.691,002,100
01 Nov 202210.2010.299.9210.129.821,074,600
31 Oct 202210.1110.309.9410.079.77966,500
28 Oct 20229.8810.209.4710.099.791,243,000
28 Oct 20220.16 Dividend
27 Oct 202210.3710.5910.0310.069.611,407,800
26 Oct 202210.0110.249.8310.109.64908,300
25 Oct 20229.5010.119.319.999.541,340,000
24 Oct 20229.709.779.419.519.08872,600
21 Oct 20229.619.779.449.659.211,279,400
20 Oct 20229.669.769.479.529.091,021,700
19 Oct 20229.659.739.409.609.17938,200
18 Oct 20229.8010.049.569.669.221,057,800
17 Oct 20229.569.679.339.579.14935,900
14 Oct 20229.609.799.369.388.961,615,400
13 Oct 20228.899.698.849.599.163,232,900
12 Oct 20229.209.268.669.048.631,992,600
11 Oct 20228.199.308.139.258.832,860,300
10 Oct 20228.528.778.188.187.811,781,200
07 Oct 20228.428.708.388.558.162,451,000
06 Oct 20228.799.098.468.488.102,208,100
05 Oct 20229.179.178.418.808.401,830,900
04 Oct 20228.479.308.469.298.872,296,900
03 Oct 20228.318.477.958.337.952,371,100
30 Sept 20228.208.568.188.207.831,226,700
29 Sept 20229.139.158.108.227.851,901,900
29 Sept 20220.16 Dividend
28 Sept 20229.169.488.999.458.871,480,000
27 Sept 20229.379.659.019.148.581,213,100
26 Sept 202210.0710.249.119.308.731,896,500
23 Sept 202210.6510.6810.0710.229.591,359,300
22 Sept 202211.3611.4310.5810.7810.121,283,600
21 Sept 202211.5211.7211.3511.3510.65823,300
20 Sept 202211.7611.7911.5111.5210.81904,400
19 Sept 202211.9312.0111.7411.8211.091,099,600
16 Sept 202212.0812.0911.8612.0711.33912,900
15 Sept 202212.4312.6312.1512.1611.41863,100
14 Sept 202212.4312.5012.3212.4611.70851,600
13 Sept 202212.5112.6212.4212.4711.70991,300
12 Sept 202212.7912.8512.5912.6811.90934,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...