UK markets close in 6 hours 59 minutes

Orchid Island Capital, Inc. (ORC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.01-0.02 (-0.40%)
At close: 4:00PM EDT
5.02 +0.01 (0.20%)
Pre-market: 04:23AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20215.045.054.955.015.0112,612,700
24 Sept 20215.025.045.015.035.032,625,500
23 Sept 20215.015.045.015.035.032,108,300
22 Sept 20214.995.034.975.005.003,442,000
21 Sept 20214.985.044.964.974.973,871,200
20 Sept 20215.005.004.924.954.956,138,200
17 Sept 20215.035.055.005.005.008,995,700
16 Sept 20215.025.055.025.035.032,578,200
15 Sept 20215.055.074.955.025.027,808,900
14 Sept 20215.075.085.045.065.062,840,700
13 Sept 20215.035.085.025.065.064,326,400
10 Sept 20215.075.075.025.025.023,644,000
09 Sept 20215.025.065.005.035.034,894,600
08 Sept 20215.035.055.005.005.003,025,000
07 Sept 20215.035.065.025.025.022,389,700
03 Sept 20215.025.055.025.035.032,145,900
02 Sept 20215.025.055.015.035.032,242,100
01 Sept 20215.035.054.955.015.013,692,400
31 Aug 20215.025.075.005.025.022,110,400
30 Aug 20215.105.104.955.005.004,610,100
30 Aug 20210.065 Dividend
27 Aug 20215.105.175.105.125.053,673,100
26 Aug 20215.135.145.085.095.031,813,200
25 Aug 20215.155.165.125.125.053,607,000
24 Aug 20215.135.165.115.155.083,399,600
23 Aug 20215.075.135.065.115.053,934,400
20 Aug 20214.925.074.895.065.003,486,800
19 Aug 20214.995.034.884.904.845,249,600
18 Aug 20215.025.054.985.034.972,099,100
17 Aug 20215.035.055.005.034.971,615,500
16 Aug 20215.075.075.025.065.002,220,500
13 Aug 20215.045.085.035.065.001,613,200
12 Aug 20215.055.065.005.044.981,698,900
11 Aug 20214.965.044.935.034.971,912,300
10 Aug 20214.954.984.904.984.921,428,500
09 Aug 20214.964.974.914.924.861,847,100
06 Aug 20214.934.984.914.944.881,497,200
05 Aug 20214.844.964.844.904.841,887,200
04 Aug 20214.914.934.804.864.804,223,800
03 Aug 20214.995.004.904.904.843,925,700
02 Aug 20215.005.054.984.984.922,922,800
30 Jul 20215.065.104.954.954.894,442,200
29 Jul 20215.105.145.025.105.042,387,100
29 Jul 20210.065 Dividend
28 Jul 20215.115.145.075.114.983,173,900
27 Jul 20215.135.145.045.104.973,043,800
26 Jul 20215.085.155.075.124.994,364,200
23 Jul 20215.115.145.055.064.932,460,000
22 Jul 20215.155.155.065.084.952,623,800
21 Jul 20215.125.165.105.135.003,396,300
20 Jul 20215.015.104.965.064.933,368,000
19 Jul 20215.035.054.904.974.845,505,100
16 Jul 20215.085.135.035.054.922,717,700
15 Jul 20215.015.105.005.084.952,734,300
14 Jul 20215.085.135.015.034.902,933,600
13 Jul 20215.265.265.045.044.914,415,300
12 Jul 20215.265.295.205.275.142,038,300
09 Jul 20215.105.275.095.275.143,208,200
08 Jul 20215.025.124.995.064.933,320,200
07 Jul 20215.155.195.085.104.972,275,900
06 Jul 20215.185.195.085.175.043,588,200
02 Jul 20215.265.265.145.155.025,019,300
01 Jul 20215.205.275.205.225.093,154,800
30 Jun 20215.245.255.185.195.063,777,800
29 Jun 20215.365.375.225.235.105,360,000
29 Jun 20210.065 Dividend
28 Jun 20215.455.465.385.385.185,276,200
25 Jun 20215.445.475.405.405.204,885,400
24 Jun 20215.505.505.405.405.205,267,700
23 Jun 20215.505.525.405.475.276,820,900
22 Jun 20215.505.525.435.515.311,959,100
21 Jun 20215.435.505.395.475.273,388,400
18 Jun 20215.485.525.355.385.187,340,100
17 Jun 20215.655.675.455.485.285,029,900
16 Jun 20215.605.665.605.645.432,637,500
15 Jun 20215.705.705.555.585.372,720,900
14 Jun 20215.635.725.625.685.473,001,800
11 Jun 20215.795.805.555.585.374,928,100
10 Jun 20215.715.865.675.765.553,839,100
09 Jun 20215.635.745.635.655.443,806,200
08 Jun 20215.585.635.555.625.413,745,400
07 Jun 20215.545.575.525.575.363,010,200
04 Jun 20215.525.555.485.525.322,385,400
03 Jun 20215.505.535.505.505.302,669,100
02 Jun 20215.535.555.505.515.312,504,800
01 Jun 20215.505.545.455.525.323,106,200
28 May 20215.475.525.435.475.271,832,000
27 May 20215.475.515.435.475.272,692,100
27 May 20210.065 Dividend
26 May 20215.565.595.345.505.234,694,800
25 May 20215.645.645.525.525.253,598,700
24 May 20215.685.685.555.605.333,276,900
21 May 20215.605.625.575.595.321,970,600
20 May 20215.515.585.465.565.292,108,000
19 May 20215.505.515.425.505.232,198,900
18 May 20215.535.575.465.525.252,654,500
17 May 20215.445.515.395.515.242,376,700
14 May 20215.415.455.375.435.172,227,300
13 May 20215.345.435.275.355.093,102,300
12 May 20215.445.475.255.265.013,101,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...