The Crypto Mile

How ChatGPT could lead to mass unemployment

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	12.24	12.42	12.15	12.40	12.40	1,480,800
26 Jan 2023	12.10	12.26	12.01	12.20	12.20	1,020,900
25 Jan 2023	11.95	12.10	11.92	12.03	12.03	2,186,600
24 Jan 2023	12.06	12.16	11.95	12.01	12.01	488,300
23 Jan 2023	12.12	12.15	11.96	12.00	12.00	897,900
20 Jan 2023	12.05	12.11	11.97	12.10	12.10	871,300
19 Jan 2023	11.81	12.10	11.81	12.05	12.05	496,100
18 Jan 2023	12.07	12.14	11.89	11.96	11.96	651,300
17 Jan 2023	12.03	12.14	11.97	11.98	11.98	726,300
13 Jan 2023	11.82	12.01	11.78	12.01	12.01	529,300
12 Jan 2023	11.88	12.04	11.86	11.93	11.93	1,669,600
11 Jan 2023	11.64	11.88	11.64	11.78	11.78	599,900
10 Jan 2023	11.26	11.51	11.23	11.51	11.51	318,500
09 Jan 2023	11.14	11.34	11.14	11.26	11.26	624,300
06 Jan 2023	10.99	11.12	10.91	11.05	11.05	525,900
05 Jan 2023	10.85	10.95	10.75	10.93	10.93	364,400
04 Jan 2023	10.75	11.02	10.75	10.91	10.91	602,500
03 Jan 2023	10.59	10.82	10.51	10.68	10.68	564,200
30 Dec 2022	10.59	10.73	10.39	10.50	10.50	843,400
29 Dec 2022	10.50	10.76	10.40	10.72	10.72	906,100
29 Dec 2022	0.16 Dividend
28 Dec 2022	11.00	11.01	10.50	10.56	10.40	817,200
27 Dec 2022	11.03	11.10	10.87	11.00	10.83	726,900
23 Dec 2022	11.02	11.11	11.00	11.10	10.93	498,300
22 Dec 2022	10.89	11.06	10.80	11.02	10.85	553,800
21 Dec 2022	10.90	11.12	10.90	10.95	10.78	791,200
20 Dec 2022	10.84	10.98	10.48	10.83	10.67	975,000
19 Dec 2022	10.69	10.98	10.62	10.86	10.70	1,003,300
16 Dec 2022	10.62	10.80	10.55	10.69	10.53	3,253,100
15 Dec 2022	10.55	10.82	10.53	10.76	10.60	973,500
14 Dec 2022	10.66	10.75	10.48	10.68	10.52	977,500
13 Dec 2022	10.82	11.08	10.62	10.66	10.50	1,086,000
12 Dec 2022	10.57	10.62	10.44	10.53	10.37	538,000
09 Dec 2022	10.56	10.69	10.39	10.54	10.38	698,200
08 Dec 2022	10.68	10.79	10.55	10.56	10.40	770,100
07 Dec 2022	10.47	10.64	10.41	10.63	10.47	581,900
06 Dec 2022	10.67	10.67	10.36	10.49	10.33	613,400
05 Dec 2022	10.87	10.93	10.60	10.70	10.54	682,400
02 Dec 2022	10.94	10.98	10.74	10.91	10.74	730,800
01 Dec 2022	10.87	11.18	10.87	10.97	10.80	901,400
30 Nov 2022	10.66	10.86	10.55	10.86	10.70	794,600
29 Nov 2022	10.61	10.72	10.41	10.69	10.53	1,110,200
29 Nov 2022	0.16 Dividend
28 Nov 2022	10.92	10.95	10.71	10.77	10.45	996,200
25 Nov 2022	10.80	10.94	10.77	10.91	10.59	386,600
23 Nov 2022	10.57	10.82	10.49	10.75	10.43	813,400
22 Nov 2022	10.57	10.65	10.46	10.57	10.26	560,700
21 Nov 2022	10.35	10.55	10.28	10.47	10.16	628,700
18 Nov 2022	10.38	10.47	10.26	10.33	10.02	466,300
17 Nov 2022	10.32	10.44	10.18	10.27	9.96	533,300
16 Nov 2022	10.51	10.59	10.36	10.49	10.18	619,300
15 Nov 2022	10.67	10.83	10.55	10.63	10.31	1,181,100
14 Nov 2022	10.72	10.78	10.51	10.54	10.23	716,300
11 Nov 2022	10.75	10.90	10.55	10.77	10.45	2,445,500
10 Nov 2022	10.56	10.73	10.51	10.68	10.36	4,622,000
09 Nov 2022	10.43	10.46	10.20	10.24	9.94	820,300
08 Nov 2022	10.48	10.57	10.26	10.44	10.13	1,023,300
07 Nov 2022	10.35	10.45	10.18	10.35	10.04	684,400
04 Nov 2022	9.89	10.31	9.83	10.28	9.97	816,200
03 Nov 2022	9.85	9.87	9.48	9.71	9.42	1,031,200
02 Nov 2022	10.07	10.40	9.88	9.99	9.69	1,002,100
01 Nov 2022	10.20	10.29	9.92	10.12	9.82	1,074,600
31 Oct 2022	10.11	10.30	9.94	10.07	9.77	966,500
28 Oct 2022	9.88	10.20	9.47	10.09	9.79	1,243,000
28 Oct 2022	0.16 Dividend
27 Oct 2022	10.37	10.59	10.03	10.06	9.61	1,407,800
26 Oct 2022	10.01	10.24	9.83	10.10	9.64	908,300
25 Oct 2022	9.50	10.11	9.31	9.99	9.54	1,340,000
24 Oct 2022	9.70	9.77	9.41	9.51	9.08	872,600
21 Oct 2022	9.61	9.77	9.44	9.65	9.21	1,279,400
20 Oct 2022	9.66	9.76	9.47	9.52	9.09	1,021,700
19 Oct 2022	9.65	9.73	9.40	9.60	9.17	938,200
18 Oct 2022	9.80	10.04	9.56	9.66	9.22	1,057,800
17 Oct 2022	9.56	9.67	9.33	9.57	9.14	935,900
14 Oct 2022	9.60	9.79	9.36	9.38	8.96	1,615,400
13 Oct 2022	8.89	9.69	8.84	9.59	9.16	3,232,900
12 Oct 2022	9.20	9.26	8.66	9.04	8.63	1,992,600
11 Oct 2022	8.19	9.30	8.13	9.25	8.83	2,860,300
10 Oct 2022	8.52	8.77	8.18	8.18	7.81	1,781,200
07 Oct 2022	8.42	8.70	8.38	8.55	8.16	2,451,000
06 Oct 2022	8.79	9.09	8.46	8.48	8.10	2,208,100
05 Oct 2022	9.17	9.17	8.41	8.80	8.40	1,830,900
04 Oct 2022	8.47	9.30	8.46	9.29	8.87	2,296,900
03 Oct 2022	8.31	8.47	7.95	8.33	7.95	2,371,100
30 Sept 2022	8.20	8.56	8.18	8.20	7.83	1,226,700
29 Sept 2022	9.13	9.15	8.10	8.22	7.85	1,901,900
29 Sept 2022	0.16 Dividend
28 Sept 2022	9.16	9.48	8.99	9.45	8.87	1,480,000
27 Sept 2022	9.37	9.65	9.01	9.14	8.58	1,213,100
26 Sept 2022	10.07	10.24	9.11	9.30	8.73	1,896,500
23 Sept 2022	10.65	10.68	10.07	10.22	9.59	1,359,300
22 Sept 2022	11.36	11.43	10.58	10.78	10.12	1,283,600
21 Sept 2022	11.52	11.72	11.35	11.35	10.65	823,300
20 Sept 2022	11.76	11.79	11.51	11.52	10.81	904,400
19 Sept 2022	11.93	12.01	11.74	11.82	11.09	1,099,600
16 Sept 2022	12.08	12.09	11.86	12.07	11.33	912,900
15 Sept 2022	12.43	12.63	12.15	12.16	11.41	863,100
14 Sept 2022	12.43	12.50	12.32	12.46	11.70	851,600
13 Sept 2022	12.51	12.62	12.42	12.47	11.70	991,300
12 Sept 2022	12.79	12.85	12.59	12.68	11.90	934,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,765.15+4.04(+0.05%)

FTSE 25020,035.39+119.88(+0.60%)

AIM869.24+3.83(+0.44%)

GBP/EUR1.1404+0.0015(+0.13%)

GBP/USD1.2395-0.0012(-0.10%)

BTC-GBP19,057.17+447.11(+2.40%)

The Crypto Mile

Orchid Island Capital, Inc. (ORC)

FTSE 100
7,765.15
+4.04(+0.05%)

FTSE 250
20,035.39
+119.88(+0.60%)

AIM
869.24
+3.83(+0.44%)

GBP/EUR
1.1404
+0.0015(+0.13%)

GBP/USD
1.2395
-0.0012(-0.10%)

BTC-GBP
19,057.17
+447.11(+2.40%)