Orchid Island Capital Inc (NY: ORC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	8.460	8.500	8.410	8.500	1,059,530	+0.10(+1.19%)
May 30, 2024	8.449	8.489	8.380	8.400	2,216,188	+0.01(+0.12%)
May 29, 2024	8.370	8.400	8.243	8.390	1,174,977	-0.03(-0.35%)
May 28, 2024	8.489	8.528	8.380	8.420	2,509,304	-0.03(-0.35%)
May 24, 2024	8.370	8.459	8.311	8.449	1,059,244	+0.16(+1.90%)
May 23, 2024	8.499	8.519	8.282	8.292	1,300,036	-0.21(-2.44%)
May 22, 2024	8.499	8.548	8.469	8.499	845,140	-0.04(-0.46%)
May 21, 2024	8.518	8.538	8.469	8.538	1,024,435	+0.03(+0.35%)
May 20, 2024	8.577	8.587	8.499	8.508	2,563,000	-0.07(-0.80%)
May 17, 2024	8.568	8.607	8.508	8.577	1,279,153	+0.04(+0.46%)
May 16, 2024	8.469	8.627	8.469	8.538	2,017,167	+0.06(+0.70%)
May 15, 2024	8.577	8.587	8.420	8.479	3,043,672	+0.02(+0.23%)
May 14, 2024	8.558	8.568	8.439	8.459	1,500,479	+0.00(+0.00%)
May 13, 2024	8.499	8.499	8.385	8.459	3,471,377	+0.05(+0.59%)
May 10, 2024	8.479	8.499	8.380	8.410	1,540,225	-0.05(-0.58%)
May 09, 2024	8.439	8.468	8.380	8.459	1,711,790	+0.02(+0.23%)
May 08, 2024	8.361	8.489	8.321	8.439	2,232,952	+0.04(+0.47%)
May 07, 2024	8.439	8.504	8.365	8.400	1,955,856	+0.03(+0.35%)
May 06, 2024	8.430	8.479	8.341	8.370	2,447,945	-0.06(-0.70%)
May 03, 2024	8.528	8.617	8.380	8.430	1,544,513	+0.02(+0.23%)
May 02, 2024	8.410	8.420	8.232	8.410	797,949	+0.11(+1.31%)
May 01, 2024	8.213	8.462	8.213	8.301	1,584,086	+0.09(+1.08%)
Apr 30, 2024	8.292	8.316	8.183	8.213	1,206,469	-0.11(-1.30%)
Apr 29, 2024	8.479	8.558	8.321	8.321	1,621,577	-0.16(-1.86%)
Apr 26, 2024	8.294	8.527	8.139	8.479	2,186,001	+0.32(+3.93%)
Apr 25, 2024	8.314	8.338	8.129	8.158	1,133,771	-0.23(-2.78%)
Apr 24, 2024	8.362	8.401	8.294	8.391	726,448	+0.01(+0.12%)
Apr 23, 2024	8.119	8.391	8.056	8.382	1,174,793	+0.30(+3.73%)
Apr 22, 2024	8.070	8.129	8.002	8.080	984,999	+0.05(+0.61%)
Apr 19, 2024	7.895	8.066	7.895	8.032	1,216,202	+0.12(+1.47%)
Apr 18, 2024	7.954	8.041	7.905	7.915	845,189	-0.02(-0.25%)
Apr 17, 2024	7.934	7.983	7.866	7.934	589,978	+0.06(+0.74%)
Apr 16, 2024	7.905	7.915	7.721	7.876	1,413,199	-0.01(-0.12%)
Apr 15, 2024	8.197	8.255	7.827	7.886	1,343,095	-0.27(-3.34%)
Apr 12, 2024	8.158	8.304	8.119	8.158	798,396	-0.08(-0.94%)
Apr 11, 2024	8.129	8.246	8.056	8.236	1,557,011	+0.19(+2.42%)
Apr 10, 2024	8.294	8.294	7.973	8.041	2,046,075	-0.40(-4.72%)
Apr 09, 2024	8.440	8.479	8.352	8.440	789,645	+0.03(+0.35%)
Apr 08, 2024	8.508	8.566	8.375	8.411	788,843	-0.05(-0.57%)
Apr 05, 2024	8.421	8.518	8.339	8.459	636,656	+0.03(+0.35%)
Apr 04, 2024	8.557	8.635	8.421	8.430	759,024	-0.05(-0.57%)
Apr 03, 2024	8.479	8.508	8.402	8.479	743,151	-0.02(-0.23%)
Apr 02, 2024	8.566	8.654	8.479	8.498	1,212,039	-0.16(-1.80%)
Apr 01, 2024	8.703	8.703	8.600	8.654	962,880	-0.03(-0.34%)
Mar 28, 2024	8.615	8.717	8.576	8.683	1,482,234	+0.09(+1.02%)
Mar 27, 2024	8.518	8.605	8.498	8.596	1,315,128	+0.18(+2.20%)
Mar 26, 2024	8.708	8.708	8.392	8.411	1,900,436	-0.22(-2.56%)
Mar 25, 2024	8.631	8.708	8.612	8.631	2,603,650	+0.05(+0.56%)
Mar 22, 2024	8.593	8.670	8.564	8.583	1,100,467	+0.02(+0.22%)
Mar 21, 2024	8.535	8.651	8.507	8.564	1,312,352	+0.03(+0.34%)
Mar 20, 2024	8.420	8.646	8.325	8.535	2,375,002	+0.12(+1.48%)
Mar 19, 2024	8.248	8.420	8.248	8.411	834,765	+0.12(+1.50%)
Mar 18, 2024	8.277	8.339	8.224	8.286	742,648	+0.02(+0.23%)
Mar 15, 2024	8.219	8.353	8.171	8.267	1,303,733	+0.06(+0.70%)
Mar 14, 2024	8.430	8.468	8.200	8.209	891,948	-0.26(-3.06%)
Mar 13, 2024	8.382	8.507	8.334	8.468	926,863	+0.10(+1.15%)
Mar 12, 2024	8.296	8.377	8.248	8.372	689,924	+0.06(+0.69%)
Mar 11, 2024	8.238	8.353	8.224	8.315	605,530	+0.05(+0.58%)
Mar 08, 2024	8.248	8.420	8.209	8.267	1,027,307	+0.06(+0.70%)
Mar 07, 2024	8.209	8.257	8.161	8.209	589,603	+0.06(+0.71%)
Mar 06, 2024	8.152	8.219	8.114	8.152	872,623	+0.08(+0.95%)
Mar 05, 2024	8.114	8.176	8.056	8.075	877,480	-0.10(-1.17%)
Mar 04, 2024	8.315	8.344	8.161	8.171	1,175,780	-0.13(-1.62%)
Mar 01, 2024	8.229	8.315	8.190	8.305	918,656	+0.06(+0.70%)
Feb 29, 2024	8.152	8.277	8.114	8.248	1,174,531	+0.19(+2.38%)
Feb 28, 2024	8.027	8.113	7.950	8.056	1,068,569	-0.01(-0.12%)
Feb 27, 2024	8.066	8.094	7.999	8.066	1,195,182	+0.01(+0.12%)
Feb 26, 2024	8.103	8.151	7.980	8.056	1,037,695	-0.03(-0.35%)
Feb 23, 2024	8.009	8.132	7.928	8.084	1,024,567	+0.05(+0.59%)
Feb 22, 2024	7.943	8.075	7.858	8.037	1,000,787	+0.12(+1.55%)
Feb 21, 2024	7.858	7.914	7.787	7.914	629,242	+0.07(+0.84%)
Feb 20, 2024	7.839	7.924	7.776	7.848	805,389	-0.06(-0.72%)
Feb 16, 2024	7.829	8.037	7.763	7.905	1,093,653	-0.06(-0.71%)
Feb 15, 2024	7.697	7.971	7.650	7.962	1,443,823	+0.38(+4.99%)
Feb 14, 2024	7.517	7.593	7.479	7.583	706,608	+0.11(+1.52%)
Feb 13, 2024	7.621	7.631	7.460	7.470	1,472,101	-0.35(-4.47%)
Feb 12, 2024	7.782	7.856	7.725	7.820	898,150	+0.03(+0.36%)
Feb 09, 2024	7.593	7.791	7.545	7.791	1,039,339	+0.24(+3.13%)
Feb 08, 2024	7.583	7.626	7.460	7.555	1,211,727	+0.01(+0.13%)
Feb 07, 2024	7.801	7.820	7.545	7.545	1,672,351	-0.26(-3.27%)
Feb 06, 2024	7.763	7.900	7.720	7.801	976,152	+0.01(+0.12%)
Feb 05, 2024	7.980	7.990	7.645	7.791	1,449,862	-0.32(-3.96%)
Feb 02, 2024	7.839	8.160	7.668	8.113	4,038,860	+0.29(+3.75%)
Feb 01, 2024	7.564	7.829	7.498	7.820	1,531,949	+0.27(+3.63%)
Jan 31, 2024	7.716	7.848	7.545	7.545	2,329,678	-0.17(-2.21%)
Jan 30, 2024	8.056	8.075	7.716	7.716	2,500,602	-0.41(-5.01%)
Jan 29, 2024	8.122	8.141	8.010	8.122	1,508,440	+0.07(+0.81%)
Jan 26, 2024	8.094	8.150	8.038	8.057	1,022,141	-0.01(-0.12%)
Jan 25, 2024	7.992	8.076	7.936	8.066	1,224,790	+0.17(+2.13%)
Jan 24, 2024	7.992	8.020	7.898	7.898	1,471,074	-0.02(-0.24%)
Jan 23, 2024	7.833	7.936	7.763	7.917	1,029,382	+0.08(+1.07%)
Jan 22, 2024	7.973	8.024	7.777	7.833	1,261,958	-0.07(-0.83%)
Jan 19, 2024	8.010	8.010	7.693	7.898	1,450,922	-0.06(-0.70%)
Jan 18, 2024	7.982	8.076	7.805	7.954	1,290,416	-0.01(-0.12%)
Jan 17, 2024	8.020	8.155	7.908	7.964	1,250,561	-0.14(-1.73%)
Jan 16, 2024	8.216	8.234	8.020	8.104	910,335	-0.10(-1.25%)
Jan 12, 2024	8.160	8.318	8.122	8.206	1,227,975	+0.12(+1.50%)
Jan 11, 2024	8.094	8.174	7.945	8.085	1,422,148	-0.07(-0.80%)
Jan 10, 2024	8.094	8.188	8.048	8.150	854,147	+0.06(+0.69%)
Jan 09, 2024	8.048	8.150	7.994	8.094	993,916	+0.00(+0.00%)
Jan 08, 2024	7.759	8.104	7.703	8.094	1,334,304	+0.35(+4.58%)
Jan 05, 2024	7.647	7.777	7.592	7.740	1,022,023	+0.07(+0.97%)
Jan 04, 2024	7.647	7.703	7.600	7.665	633,203	+0.01(+0.12%)
Jan 03, 2024	7.721	7.740	7.542	7.656	1,187,917	-0.11(-1.44%)
Jan 02, 2024	7.833	7.835	7.731	7.768	1,085,839	-0.09(-1.19%)
Dec 29, 2023	8.001	8.048	7.815	7.861	1,531,910	-0.21(-2.54%)
Dec 28, 2023	8.094	8.108	7.992	8.066	1,238,722	-0.03(-0.35%)
Dec 27, 2023	8.122	8.186	8.030	8.094	1,752,871	+0.03(+0.34%)
Dec 26, 2023	7.947	8.140	7.929	8.067	1,338,169	+0.16(+1.98%)
Dec 22, 2023	7.947	8.058	7.892	7.910	1,402,636	-0.02(-0.23%)
Dec 21, 2023	7.864	7.929	7.777	7.929	1,530,143	+0.19(+2.50%)
Dec 20, 2023	7.772	7.975	7.736	7.736	1,533,383	-0.06(-0.71%)
Dec 19, 2023	7.634	7.818	7.634	7.791	1,353,724	+0.18(+2.42%)
Dec 18, 2023	7.754	7.754	7.579	7.607	1,206,844	-0.12(-1.55%)
Dec 15, 2023	7.791	7.818	7.653	7.726	5,844,680	-0.06(-0.83%)
Dec 14, 2023	7.699	7.860	7.607	7.791	2,485,665	+0.22(+2.92%)
Dec 13, 2023	7.175	7.621	7.149	7.570	2,034,326	+0.41(+5.78%)
Dec 12, 2023	7.083	7.264	7.046	7.156	1,566,392	+0.07(+1.04%)
Dec 11, 2023	7.175	7.188	7.046	7.083	2,177,690	-0.18(-2.53%)
Dec 08, 2023	7.129	7.294	7.092	7.266	999,480	+0.11(+1.54%)
Dec 07, 2023	7.119	7.165	7.055	7.156	785,683	+0.06(+0.91%)
Dec 06, 2023	7.202	7.289	7.046	7.092	1,229,862	-0.07(-1.03%)
Dec 05, 2023	7.202	7.257	7.110	7.165	852,369	-0.06(-0.89%)
Dec 04, 2023	7.064	7.230	7.018	7.230	1,299,295	+0.16(+2.21%)
Dec 01, 2023	6.779	7.073	6.751	7.073	1,818,020	+0.29(+4.34%)
Nov 30, 2023	6.825	6.862	6.770	6.779	1,348,595	-0.04(-0.54%)
Nov 29, 2023	6.843	6.917	6.788	6.816	1,290,054	+0.03(+0.41%)
Nov 28, 2023	6.680	6.806	6.607	6.788	1,187,832	+0.10(+1.49%)
Nov 27, 2023	6.716	6.761	6.621	6.689	1,160,602	+0.00(+0.00%)
Nov 24, 2023	6.743	6.820	6.671	6.689	700,348	-0.05(-0.81%)
Nov 22, 2023	6.698	6.811	6.691	6.743	777,206	+0.10(+1.50%)
Nov 21, 2023	6.643	6.689	6.598	6.643	837,178	-0.03(-0.41%)
Nov 20, 2023	6.589	6.734	6.548	6.671	1,183,866	+0.10(+1.52%)
Nov 17, 2023	6.462	6.580	6.399	6.571	1,008,440	+0.15(+2.40%)
Nov 16, 2023	6.462	6.499	6.336	6.417	962,971	-0.07(-1.12%)
Nov 15, 2023	6.489	6.508	6.390	6.489	1,055,765	+0.04(+0.56%)
Nov 14, 2023	6.381	6.544	6.299	6.453	1,547,572	+0.28(+4.55%)
Nov 13, 2023	6.182	6.227	6.091	6.173	1,095,503	-0.07(-1.16%)
Nov 10, 2023	6.200	6.272	6.164	6.245	1,059,699	+0.12(+1.92%)
Nov 09, 2023	6.417	6.440	6.091	6.127	1,405,184	-0.25(-3.97%)
Nov 08, 2023	6.381	6.417	6.236	6.381	1,025,217	+0.01(+0.14%)
Nov 07, 2023	6.209	6.399	6.141	6.372	1,144,620	+0.14(+2.33%)
Nov 06, 2023	6.245	6.308	6.132	6.227	972,426	-0.01(-0.15%)
Nov 03, 2023	6.263	6.381	6.227	6.236	1,148,494	+0.12(+1.92%)
Nov 02, 2023	5.983	6.155	5.974	6.118	1,600,659	+0.24(+4.16%)
Nov 01, 2023	5.693	5.915	5.630	5.874	1,463,000	+0.19(+3.34%)
Oct 31, 2023	5.431	5.729	5.421	5.684	1,707,535	+0.30(+5.55%)
Oct 30, 2023	5.340	5.471	5.340	5.385	2,024,745	+0.03(+0.51%)
Oct 27, 2023	5.491	5.571	5.314	5.358	2,202,583	-0.08(-1.47%)
Oct 26, 2023	5.438	5.598	5.380	5.438	1,815,652	+0.01(+0.16%)
Oct 25, 2023	5.589	5.624	5.394	5.429	2,030,867	-0.20(-3.62%)
Oct 24, 2023	5.589	5.748	5.584	5.633	1,952,276	-0.05(-0.94%)
Oct 23, 2023	5.642	5.793	5.442	5.686	2,185,877	-0.04(-0.77%)
Oct 20, 2023	5.811	5.917	5.731	5.731	1,412,020	-0.12(-1.97%)
Oct 19, 2023	6.165	6.201	5.837	5.846	1,758,845	-0.34(-5.45%)
Oct 18, 2023	6.520	6.520	6.165	6.183	1,893,554	-0.36(-5.56%)
Oct 17, 2023	6.653	6.708	6.520	6.547	1,320,138	-0.17(-2.51%)
Oct 16, 2023	6.698	6.760	6.547	6.715	1,606,698	+0.12(+1.75%)
Oct 13, 2023	6.644	6.680	6.467	6.600	2,418,759	-0.03(-0.40%)
Oct 12, 2023	6.875	6.893	6.485	6.627	4,256,866	-0.43(-6.16%)
Oct 11, 2023	7.026	7.097	6.990	7.061	1,011,773	+0.06(+0.89%)
Oct 10, 2023	7.026	7.115	6.964	6.999	1,116,927	-0.04(-0.50%)
Oct 09, 2023	6.911	7.102	6.911	7.035	929,521	+0.09(+1.28%)
Oct 06, 2023	6.875	6.977	6.804	6.946	915,431	+0.00(+0.00%)
Oct 05, 2023	6.786	6.975	6.778	6.946	1,027,287	+0.09(+1.29%)
Oct 04, 2023	6.893	6.970	6.733	6.857	2,548,988	+0.08(+1.18%)
Oct 03, 2023	7.008	7.035	6.693	6.778	2,382,737	-0.31(-4.38%)
Oct 02, 2023	7.532	7.532	6.982	7.088	2,832,616	-0.46(-6.11%)
Sep 29, 2023	7.523	7.634	7.496	7.549	1,245,101	+0.09(+1.19%)
Sep 28, 2023	7.381	7.567	7.283	7.461	1,907,992	-0.03(-0.36%)
Sep 27, 2023	7.618	7.653	7.452	7.487	1,737,039	-0.07(-0.92%)
Sep 26, 2023	7.792	7.801	7.548	7.557	1,905,126	-0.27(-3.45%)
Sep 25, 2023	7.844	7.901	7.814	7.827	1,297,870	-0.04(-0.55%)
Sep 22, 2023	7.835	7.940	7.783	7.870	1,774,608	+0.10(+1.23%)
Sep 21, 2023	8.131	8.149	7.774	7.774	2,059,220	-0.38(-4.70%)
Sep 20, 2023	8.245	8.271	8.149	8.158	733,145	-0.03(-0.43%)
Sep 19, 2023	8.288	8.367	8.192	8.192	1,066,672	-0.07(-0.84%)
Sep 18, 2023	8.358	8.375	8.253	8.262	1,458,037	-0.05(-0.63%)
Sep 15, 2023	8.314	8.332	8.210	8.314	2,553,446	+0.04(+0.53%)
Sep 14, 2023	8.201	8.367	8.184	8.271	2,157,886	+0.12(+1.50%)
Sep 13, 2023	8.131	8.205	8.114	8.149	2,313,812	+0.03(+0.43%)
Sep 12, 2023	8.166	8.219	8.097	8.114	1,348,808	-0.02(-0.21%)
Sep 11, 2023	8.088	8.158	8.071	8.131	1,096,090	+0.07(+0.86%)
Sep 08, 2023	8.027	8.175	7.975	8.062	850,553	+0.03(+0.43%)
Sep 07, 2023	8.018	8.079	7.997	8.027	1,197,392	-0.02(-0.22%)
Sep 06, 2023	8.079	8.145	7.992	8.044	1,430,892	-0.04(-0.54%)
Sep 05, 2023	8.262	8.271	8.044	8.088	1,828,705	-0.19(-2.31%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.