UK markets closed

Orchid Island Capital, Inc. (ORC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.38-0.10 (-1.82%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20215.485.525.355.385.387,329,300
17 Jun 20215.655.675.455.485.485,029,900
16 Jun 20215.605.665.605.645.642,637,500
15 Jun 20215.705.705.555.585.582,720,900
14 Jun 20215.635.725.625.685.683,001,800
11 Jun 20215.795.805.555.585.584,928,100
10 Jun 20215.715.865.675.765.763,839,100
09 Jun 20215.635.745.635.655.653,806,200
08 Jun 20215.585.635.555.625.623,745,400
07 Jun 20215.545.575.525.575.573,010,200
04 Jun 20215.525.555.485.525.522,383,500
03 Jun 20215.505.535.505.505.502,669,100
02 Jun 20215.535.555.505.515.512,504,800
01 Jun 20215.505.545.455.525.523,106,200
28 May 20215.475.525.435.475.471,832,000
27 May 20215.475.515.435.475.472,692,100
27 May 20210.065 Dividend
26 May 20215.565.595.345.505.434,694,800
25 May 20215.645.645.525.525.453,598,700
24 May 20215.685.685.555.605.533,276,900
21 May 20215.605.625.575.595.521,970,600
20 May 20215.515.585.465.565.492,108,000
19 May 20215.505.515.425.505.432,198,900
18 May 20215.535.575.465.525.452,654,500
17 May 20215.445.515.395.515.442,376,700
14 May 20215.415.455.375.435.372,227,300
13 May 20215.345.435.275.355.293,102,300
12 May 20215.445.475.255.265.203,101,300
11 May 20215.405.465.365.445.381,972,600
10 May 20215.575.575.455.465.402,616,400
07 May 20215.505.575.475.565.491,763,300
06 May 20215.545.555.425.505.432,640,700
05 May 20215.505.545.495.535.46920,700
04 May 20215.555.575.465.485.422,083,200
03 May 20215.515.595.515.545.472,473,600
30 Apr 20215.455.505.415.505.432,457,000
29 Apr 20215.515.525.435.455.392,300,200
29 Apr 20210.065 Dividend
28 Apr 20215.525.585.485.585.453,023,200
27 Apr 20215.565.595.455.495.363,551,900
26 Apr 20215.465.485.415.455.322,886,400
23 Apr 20215.345.405.315.395.261,888,100
22 Apr 20215.315.395.295.315.192,869,400
21 Apr 20215.175.335.115.305.183,243,400
20 Apr 20215.275.275.055.175.056,007,800
19 Apr 20215.405.405.155.235.117,024,200
16 Apr 20215.505.535.355.385.255,336,600
15 Apr 20215.905.915.365.445.3115,030,800
14 Apr 20216.166.226.126.146.001,597,700
13 Apr 20216.126.196.126.176.031,463,900
12 Apr 20216.046.126.036.115.971,801,300
09 Apr 20216.016.056.006.035.891,238,000
08 Apr 20216.016.045.996.035.891,179,900
07 Apr 20215.996.035.986.015.871,387,600
06 Apr 20216.006.025.965.995.851,551,600
05 Apr 20216.036.035.935.975.832,226,900
01 Apr 20216.026.035.996.015.871,897,400
31 Mar 20215.956.045.946.015.872,049,900
30 Mar 20215.935.985.865.955.812,058,500
30 Mar 20210.065 Dividend
29 Mar 20215.996.035.955.965.762,987,600
26 Mar 20216.026.055.935.995.792,350,000
25 Mar 20215.855.995.775.965.764,745,000
24 Mar 20216.006.145.825.835.634,037,800
23 Mar 20216.036.115.915.935.732,749,400
22 Mar 20216.026.085.976.035.831,721,700
19 Mar 20215.926.065.876.025.825,800,000
18 Mar 20216.046.045.905.915.711,716,800
17 Mar 20215.926.035.866.025.821,687,500
16 Mar 20216.066.085.875.925.721,940,000
15 Mar 20215.906.085.906.045.833,761,100
12 Mar 20215.855.925.825.895.691,469,600
11 Mar 20215.845.885.805.845.641,304,200
10 Mar 20215.755.845.735.795.591,867,500
09 Mar 20215.705.765.655.735.541,891,400
08 Mar 20215.585.755.565.675.482,446,300
05 Mar 20215.645.655.295.535.344,341,100
04 Mar 20215.715.735.495.595.404,172,200
03 Mar 20215.655.805.615.685.496,864,200
02 Mar 20215.795.865.765.795.591,511,900
01 Mar 20215.795.905.755.785.582,037,600
26 Feb 20215.665.795.665.735.541,822,400
25 Feb 20215.815.905.625.645.452,359,500
25 Feb 20210.065 Dividend
24 Feb 20215.775.925.735.855.592,909,900
23 Feb 20215.755.785.595.735.472,487,400
22 Feb 20215.705.805.675.755.492,965,300
19 Feb 20215.625.735.625.695.441,726,500
18 Feb 20215.615.655.505.565.312,280,100
17 Feb 20215.805.825.615.615.362,367,500
16 Feb 20215.665.785.645.755.492,187,000
12 Feb 20215.615.665.555.655.401,868,700
11 Feb 20215.605.675.515.595.341,913,800
10 Feb 20215.595.645.575.585.331,375,700
09 Feb 20215.565.595.515.585.331,552,400
08 Feb 20215.525.605.515.565.311,681,000
05 Feb 20215.395.545.395.525.272,889,300
04 Feb 20215.345.455.295.395.152,994,700
03 Feb 20215.325.365.255.335.091,987,900
02 Feb 20215.235.365.215.365.122,221,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...