UK Markets closed

Orchid Island Capital, Inc. (ORC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.2800+0.0200 (+0.61%)
At close: 04:00PM EDT
3.2900 +0.01 (+0.30%)
After hours: 07:58PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20223.26003.28003.24003.28003.28001,410,900
11 Aug 20223.23003.28003.22003.26003.26001,878,600
10 Aug 20223.18003.23003.15003.21003.21001,946,200
09 Aug 20223.18003.19003.10003.16003.16001,463,500
08 Aug 20223.10003.18003.10003.17003.17002,147,700
05 Aug 20223.10003.20003.07003.16003.16002,134,800
04 Aug 20223.25003.25003.14003.17003.17002,180,500
03 Aug 20223.24003.25003.18003.22003.22001,578,300
02 Aug 20223.23003.25003.16003.21003.21002,612,100
01 Aug 20223.20003.28003.15003.26003.26001,969,000
29 Jul 20223.20003.26003.16003.22003.22002,040,800
28 Jul 20223.13003.27003.11003.25003.25002,793,400
27 Jul 20223.12003.21003.11003.20003.20003,876,400
26 Jul 20223.08003.12003.04003.11003.11002,231,100
25 Jul 20223.07003.13003.03003.11003.11002,416,200
22 Jul 20223.09003.09003.02003.07003.07001,505,900
21 Jul 20223.01003.08002.99003.08003.08003,176,300
20 Jul 20222.98003.02002.95003.01003.01001,984,900
19 Jul 20222.89002.99002.89002.96002.96002,945,800
18 Jul 20222.94002.94002.82002.88002.88001,910,900
15 Jul 20222.88002.93002.77002.91002.91002,914,400
14 Jul 20222.88002.89002.80002.83002.83001,830,200
13 Jul 20222.84002.93002.82002.92002.92002,258,100
12 Jul 20222.84002.90002.80002.87002.87001,484,300
11 Jul 20222.84002.85002.80002.82002.82001,794,600
08 Jul 20222.94002.94002.83002.87002.87002,859,100
07 Jul 20222.92002.96002.91002.93002.93002,131,700
06 Jul 20222.95002.98002.88002.89002.89001,910,700
05 Jul 20222.90002.95002.84002.94002.94002,292,200
01 Jul 20222.83002.93002.82002.93002.93003,001,700
30 Jun 20222.76002.87002.75002.85002.85002,121,800
29 Jun 20222.85002.86002.78002.80002.80002,035,400
28 Jun 20222.97003.00002.90002.91002.91003,245,900
27 Jun 20222.96003.00002.90002.93002.93003,316,300
24 Jun 20222.88003.01002.87002.91002.91008,313,700
23 Jun 20222.77002.88002.77002.85002.85002,922,000
22 Jun 20222.71002.82002.70002.79002.79003,226,600
21 Jun 20222.69002.78002.67002.73002.73004,367,600
17 Jun 20222.49002.65002.44002.63002.63004,376,300
16 Jun 20222.64002.66002.48002.48002.48005,267,400
15 Jun 20222.74002.76002.56002.66002.66005,261,700
14 Jun 20222.82002.82002.70002.71002.71002,719,800
13 Jun 20223.04003.04002.77002.77002.77004,244,100
10 Jun 20223.14003.14003.05003.08003.08002,062,300
09 Jun 20223.17003.19003.13003.15003.15002,131,600
08 Jun 20223.17003.20003.13003.14003.14001,825,800
07 Jun 20223.15003.19003.13003.19003.19001,749,700
06 Jun 20223.14003.18003.13003.16003.16001,651,100
03 Jun 20223.16003.16003.12003.15003.15001,019,400
02 Jun 20223.12003.15003.09003.15003.15001,294,800
01 Jun 20223.13003.17003.06003.13003.13002,250,200
31 May 20223.06003.13003.03003.12003.12002,709,200
27 May 20223.16003.22003.05003.05003.05003,555,200
26 May 20223.12003.18003.10003.17003.17003,687,200
25 May 20223.08003.14003.06003.11003.11002,415,600
24 May 20223.01003.09002.99003.08003.08002,739,100
23 May 20222.96003.03002.93003.02003.02003,152,700
20 May 20222.95002.96002.88002.94002.94002,484,400
19 May 20222.92002.98002.91002.92002.92002,424,700
18 May 20222.96002.98002.93002.95002.95001,673,700
17 May 20222.99003.00002.94002.96002.96002,233,700
16 May 20222.95003.01002.94002.96002.96002,728,500
13 May 20222.90002.96002.87002.95002.95003,569,800
12 May 20222.81002.88002.78002.86002.86003,773,500
11 May 20222.90002.94002.85002.87002.87003,005,600
10 May 20222.95003.00002.86002.92002.92003,143,300
09 May 20222.95002.99002.92002.93002.93002,905,000
06 May 20222.97003.04002.94003.01003.01002,371,800
05 May 20223.01003.02002.94002.99002.99002,229,600
04 May 20222.97003.02002.93003.02003.02002,393,200
03 May 20222.91002.98002.91002.97002.97003,306,800
02 May 20222.76002.92002.75002.92002.92004,466,700
29 Apr 20222.61002.85002.61002.78002.78006,684,600
28 Apr 20222.87002.91002.80002.87002.87003,050,300
27 Apr 20222.88002.93002.83002.90002.90002,823,900
26 Apr 20222.96002.96002.86002.86002.86003,661,700
25 Apr 20222.89002.95002.85002.95002.95003,280,500
22 Apr 20222.96002.97002.89002.91002.91003,075,800
21 Apr 20222.99003.05002.96002.96002.96002,316,300
20 Apr 20222.94003.00002.86002.98002.98005,504,700
19 Apr 20223.06003.07002.92002.92002.92004,995,700
18 Apr 20223.08003.09003.02003.04003.04003,310,100
14 Apr 20223.05003.12003.05003.07003.07002,430,600
13 Apr 20223.02003.05003.01003.05003.05001,660,700
12 Apr 20223.03003.08003.00003.02003.02002,886,800
11 Apr 20223.03003.10003.02003.04003.04001,715,800
08 Apr 20223.03003.09002.98003.06003.06002,614,600
07 Apr 20223.08003.09002.99003.02003.02003,663,700
06 Apr 20223.15003.16003.07003.07003.07003,923,000
05 Apr 20223.25003.30003.16003.16003.16002,594,700
04 Apr 20223.28003.30003.21003.26003.26001,977,000
01 Apr 20223.27003.30003.22003.29003.29001,864,200
31 Mar 20223.30003.31003.24003.25003.25002,297,100
30 Mar 20223.37003.40003.29003.29003.29002,701,800
29 Mar 20223.38003.43003.37003.43003.43003,444,100
28 Mar 20223.35003.38003.32003.36003.36003,127,500
25 Mar 20223.26003.35003.26003.35003.35002,763,500
24 Mar 20223.25003.26003.20003.26003.26001,901,600
23 Mar 20223.27003.29003.24003.24003.24002,008,600
22 Mar 20223.19003.29003.16003.29003.29003,171,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...