UK Markets close in 45 mins

Orchid Island Capital, Inc. (ORC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.9672+0.0172 (+0.44%)
As of 10:45AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20223.98004.01863.96003.96723.96721,482,043
26 Jan 20224.02004.07003.92003.95003.95005,036,700
25 Jan 20223.87004.03003.82003.95003.95007,263,200
24 Jan 20223.80003.87003.63003.87003.870010,752,600
21 Jan 20223.97003.97003.82003.87003.87008,885,300
20 Jan 20224.05004.09004.00004.00004.00004,829,500
19 Jan 20224.14004.14004.04004.04004.04005,463,300
18 Jan 20224.20004.20004.10004.11004.11008,038,600
14 Jan 20224.27004.29004.16004.22004.220014,845,200
13 Jan 20224.62004.64004.57004.58004.58003,435,000
12 Jan 20224.65004.67004.60004.62004.62002,072,900
11 Jan 20224.62004.65004.59004.63004.63002,419,900
10 Jan 20224.60004.63004.57004.61004.61003,020,400
07 Jan 20224.62004.65004.59004.63004.63002,230,200
06 Jan 20224.60004.64004.56004.61004.61002,154,200
05 Jan 20224.68004.69004.56004.57004.57003,406,000
04 Jan 20224.68004.71004.63004.64004.64003,134,400
03 Jan 20224.53004.68004.53004.65004.65003,973,000
31 Dec 20214.57004.61004.50004.50004.50003,689,800
30 Dec 20214.64004.68004.60004.60004.60003,265,500
30 Dec 20210.065 Dividend
29 Dec 20214.70004.75004.65004.71004.64504,722,000
28 Dec 20214.68004.76004.65004.70004.63514,510,800
27 Dec 20214.69004.70004.58004.67004.60563,747,800
23 Dec 20214.57004.65004.51004.65004.58583,355,800
22 Dec 20214.48004.56004.44004.55004.48723,280,500
21 Dec 20214.35004.48004.31004.47004.40835,089,300
20 Dec 20214.35004.35004.17004.29004.23084,862,200
17 Dec 20214.46004.49004.35004.37004.309717,663,900
16 Dec 20214.50004.55004.46004.48004.41824,331,500
15 Dec 20214.47004.50004.37004.49004.42803,851,400
14 Dec 20214.47004.56004.44004.45004.38863,207,400
13 Dec 20214.62004.63004.41004.49004.42805,926,700
10 Dec 20214.65004.68004.56004.57004.50694,319,100
09 Dec 20214.55004.57004.52004.55004.48723,111,600
08 Dec 20214.48004.58004.45004.55004.48722,772,900
07 Dec 20214.41004.49004.41004.47004.40833,935,300
06 Dec 20214.35004.47004.28004.41004.34916,398,300
03 Dec 20214.46004.48004.32004.34004.28015,674,300
02 Dec 20214.36004.46004.34004.44004.37875,595,300
01 Dec 20214.61004.61004.34004.35004.29008,485,200
30 Nov 20214.70004.72004.49004.52004.45768,145,500
29 Nov 20214.76004.80004.70004.74004.67464,979,700
29 Nov 20210.065 Dividend
26 Nov 20214.82004.82004.72004.80004.66975,938,800
24 Nov 20214.80004.85004.78004.85004.71832,754,400
23 Nov 20214.82004.83004.77004.80004.66974,354,100
22 Nov 20214.90004.91004.80004.80004.66976,043,300
19 Nov 20214.90004.91004.86004.88004.74753,801,700
18 Nov 20214.88004.92004.86004.92004.78643,792,000
17 Nov 20214.90004.92004.86004.88004.74755,078,500
16 Nov 20214.92004.94004.90004.92004.78643,037,300
15 Nov 20214.94004.94004.90004.93004.79614,723,000
12 Nov 20214.93004.95004.90004.92004.78644,326,000
11 Nov 20214.94004.95004.90004.92004.78644,183,500
10 Nov 20215.00005.01004.91004.91004.776715,347,200
09 Nov 20214.99005.02004.99005.00004.86425,278,200
08 Nov 20215.00005.01004.98004.99004.85452,591,300
05 Nov 20214.98005.01004.98005.00004.86424,985,500
04 Nov 20214.99005.02004.95004.98004.84488,200,500
03 Nov 20214.98005.01004.96004.98004.84483,695,900
02 Nov 20214.99004.99004.95004.96004.82534,012,500
01 Nov 20214.98005.00004.95004.99004.85456,985,600
29 Oct 20214.96004.99004.95004.96004.82534,337,400
28 Oct 20215.03005.04004.95004.95004.81566,504,900
28 Oct 20210.065 Dividend
27 Oct 20215.02005.04005.02005.02004.82044,469,400
26 Oct 20215.03005.04005.02005.02004.82044,690,100
25 Oct 20215.01005.03005.01005.02004.82044,178,700
22 Oct 20215.01005.02004.99004.99004.79163,033,000
21 Oct 20215.01005.04005.00005.00004.80122,706,400
20 Oct 20215.01005.03005.00005.01004.81082,827,100
19 Oct 20215.00005.02004.98005.00004.80124,080,000
18 Oct 20215.01005.05004.95004.99004.79169,813,400
15 Oct 20215.04005.04005.00005.00004.80122,348,800
14 Oct 20215.02005.04005.00005.00004.80123,216,800
13 Oct 20214.99005.03004.98005.01004.81084,246,500
12 Oct 20215.03005.06005.02005.06004.85892,352,700
11 Oct 20215.02005.05005.01005.02004.82042,597,000
08 Oct 20215.00005.02004.98005.02004.82041,880,200
07 Oct 20214.97005.02004.96005.00004.80123,034,000
06 Oct 20214.92004.97004.92004.97004.77242,111,000
05 Oct 20214.95004.97004.93004.95004.75321,839,900
04 Oct 20214.95004.98004.92004.94004.74362,918,800
01 Oct 20214.91004.95004.89004.94004.74362,569,600
30 Sept 20214.93004.95004.86004.89004.69564,069,100
29 Sept 20214.97004.99004.91004.92004.72444,351,000
29 Sept 20210.065 Dividend
28 Sept 20215.00005.02004.99005.00004.73883,426,500
27 Sept 20215.04005.05004.95005.01004.748312,619,100
24 Sept 20215.02005.04005.01005.03004.76732,631,400
23 Sept 20215.01005.04005.01005.03004.76732,108,300
22 Sept 20214.99005.03004.97005.00004.73883,442,000
21 Sept 20214.98005.04004.96004.97004.71043,871,200
20 Sept 20215.00005.00004.92004.95004.69146,138,200
17 Sept 20215.03005.05005.00005.00004.73888,995,700
16 Sept 20215.02005.05005.02005.03004.76732,578,200
15 Sept 20215.05005.07004.95005.02004.75787,808,900
14 Sept 20215.07005.08005.04005.06004.79572,840,700
13 Sept 20215.03005.08005.02005.06004.79574,326,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...