UK markets closed

Orchid Island Capital, Inc. (ORC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.91+0.16 (+1.49%)
At close: 01:00PM EST
11.00 +0.09 (+0.82%)
After hours: 04:33PM EST
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202210.8010.9410.7710.9110.91386,600
23 Nov 202210.5710.8210.4910.7510.75813,400
22 Nov 202210.5710.6510.4610.5710.57560,700
21 Nov 202210.3510.5510.2810.4710.47628,700
18 Nov 202210.3810.4710.2610.3310.33466,300
17 Nov 202210.3210.4410.1810.2710.27533,300
16 Nov 202210.5110.5910.3610.4910.49619,300
15 Nov 202210.6710.8310.5510.6310.631,181,100
14 Nov 202210.7210.7810.5110.5410.54716,300
11 Nov 202210.7510.9010.5510.7710.772,444,200
10 Nov 202210.5610.7310.5110.6810.684,622,000
09 Nov 202210.4310.4610.2010.2410.24820,300
08 Nov 202210.4810.5710.2610.4410.441,023,300
07 Nov 202210.3510.4510.1810.3510.35684,400
04 Nov 20229.8910.319.8310.2810.28816,200
03 Nov 20229.859.879.489.719.711,031,200
02 Nov 202210.0710.409.889.999.991,002,100
01 Nov 202210.2010.299.9210.1210.121,074,600
31 Oct 202210.1110.309.9410.0710.07966,500
28 Oct 20229.8810.209.4710.0910.091,243,000
28 Oct 20220.16 Dividend
27 Oct 202210.3710.5910.0310.069.901,407,800
26 Oct 202210.0110.249.8310.109.94908,300
25 Oct 20229.5010.119.319.999.831,340,000
24 Oct 20229.709.779.419.519.36872,600
21 Oct 20229.619.779.449.659.501,279,400
20 Oct 20229.669.769.479.529.371,021,700
19 Oct 20229.659.739.409.609.45938,200
18 Oct 20229.8010.049.569.669.511,057,800
17 Oct 20229.569.679.339.579.42935,900
14 Oct 20229.609.799.369.389.231,615,400
13 Oct 20228.899.698.849.599.443,232,900
12 Oct 20229.209.268.669.048.901,992,600
11 Oct 20228.199.308.139.259.102,860,300
10 Oct 20228.528.778.188.188.051,781,200
07 Oct 20228.428.708.388.558.412,451,000
06 Oct 20228.799.098.468.488.352,208,100
05 Oct 20229.179.178.418.808.661,830,900
04 Oct 20228.479.308.469.299.142,296,900
03 Oct 20228.318.477.958.338.202,371,100
30 Sept 20228.208.568.188.208.071,226,700
29 Sept 20229.139.158.108.228.091,901,900
29 Sept 20220.16 Dividend
28 Sept 20229.169.488.999.459.141,480,000
27 Sept 20229.379.659.019.148.841,213,100
26 Sept 202210.0710.249.119.309.001,896,500
23 Sept 202210.6510.6810.0710.229.891,359,300
22 Sept 202211.3611.4310.5810.7810.431,283,600
21 Sept 202211.5211.7211.3511.3510.98823,300
20 Sept 202211.7611.7911.5111.5211.14904,400
19 Sept 202211.9312.0111.7411.8211.441,099,600
16 Sept 202212.0812.0911.8612.0711.68912,900
15 Sept 202212.4312.6312.1512.1611.76863,100
14 Sept 202212.4312.5012.3212.4612.05851,600
13 Sept 202212.5112.6212.4212.4712.06991,300
12 Sept 202212.7912.8512.5912.6812.27934,200
09 Sept 202212.5512.7512.5512.7112.30806,400
08 Sept 202212.5712.5812.3812.5212.111,109,100
07 Sept 202212.6412.6812.4712.6412.231,348,900
06 Sept 202212.6512.9512.5412.6612.252,948,500
02 Sept 202212.8613.2212.8612.9012.482,131,400
01 Sept 202213.3713.3712.6113.0312.613,143,800
31 Aug 202213.6013.8013.5113.5213.082,304,700
31 Aug 20221:5 Stock split
30 Aug 202214.0014.0013.5013.5013.06624,940
30 Aug 20220.16 Dividend
29 Aug 202214.3014.4514.1514.1513.53679,760
26 Aug 202214.3014.4514.2514.4513.82606,220
25 Aug 202214.4014.7014.3014.3513.73596,220
24 Aug 202214.3514.5014.3014.3513.73390,420
23 Aug 202213.9014.4013.8014.3513.73714,740
22 Aug 202214.1014.2513.8013.8013.20919,160
19 Aug 202214.6014.7014.1014.4013.771,639,200
18 Aug 202214.9015.3514.7514.7514.112,998,400
17 Aug 202216.2016.2015.9016.0515.35356,040
16 Aug 202216.3016.3516.1016.2515.54413,060
15 Aug 202216.2016.3516.2016.3015.59376,260
12 Aug 202216.3016.4016.2016.4015.69283,280
11 Aug 202216.1516.4016.1016.3015.59375,720
10 Aug 202215.9016.1515.7516.0515.35389,240
09 Aug 202215.9015.9515.5015.8015.11292,700
08 Aug 202215.5015.9015.5015.8515.16429,540
05 Aug 202215.5016.0015.3515.8015.11427,700
04 Aug 202216.2516.2515.7015.8515.16436,100
03 Aug 202216.2016.2515.9016.1015.40315,660
02 Aug 202216.1516.2515.8016.0515.35522,420
01 Aug 202216.0016.4015.7516.3015.59393,800
29 Jul 202216.0016.3015.8016.1015.40408,160
28 Jul 202215.6516.3515.5516.2515.54558,680
28 Jul 20220.225 Dividend
27 Jul 202215.6016.0515.5516.0015.09775,280
26 Jul 202215.4015.6015.2015.5514.66446,220
25 Jul 202215.3515.6515.1515.5514.66483,240
22 Jul 202215.4515.4515.1015.3514.48301,180
21 Jul 202215.0515.4014.9515.4014.52635,260
20 Jul 202214.9015.1014.7515.0514.19396,980
19 Jul 202214.4514.9514.4514.8013.96589,160
18 Jul 202214.7014.7014.1014.4013.58382,180
15 Jul 202214.4014.6513.8514.5513.72582,880
14 Jul 202214.4014.4514.0014.1513.34366,040
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...