Orchid Island Capital, Inc. Common Stock (ORC)

6.4900
-0.0400 (-0.61%)
NYSE· Last Trade: Aug 2nd, 7:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Orchid Island Capital, Inc. Common Stock (ORC)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/20266.506.536.426.495,461,8546.49
7/30/20266.616.656.536.637,197,9406.53
7/29/20266.576.696.556.566,884,5056.46
7/28/20266.496.596.446.576,303,6916.47
7/27/20266.596.636.486.497,019,6536.39
7/24/20266.626.676.476.546,638,4876.44
7/23/20266.686.696.566.616,201,5076.51
7/22/20266.806.826.686.693,769,8976.59
7/21/20266.766.826.736.773,956,3286.67
7/20/20266.866.886.696.715,039,2486.61
7/17/20266.997.006.826.854,211,6286.75
7/16/20266.927.006.916.993,655,5266.88
7/15/20266.856.996.856.925,015,2966.82
7/14/20266.806.916.786.837,062,7976.73
7/13/20266.816.816.696.724,562,3586.62
7/10/20266.876.896.776.812,596,1866.71
7/09/20266.756.866.666.823,562,0486.72
7/08/20266.736.816.726.743,961,2726.64
7/07/20266.906.936.746.775,963,7426.67
7/06/20266.906.946.846.894,638,7016.79
7/02/20267.007.006.876.924,324,8536.82
7/01/20266.946.996.896.924,173,8266.82
6/30/20266.867.026.856.976,927,9726.86
6/29/20266.956.996.836.979,706,3276.77
6/26/20266.866.976.836.9510,284,8846.75
6/25/20266.836.916.796.863,289,4906.66
6/24/20266.786.886.776.814,794,8606.61
6/23/20266.646.776.626.775,921,8486.57
6/22/20266.676.746.616.623,614,6726.43
6/18/20266.656.706.626.707,175,9226.50
6/17/20266.686.706.556.616,772,9606.42
6/16/20266.636.716.636.683,452,7826.48
6/15/20266.576.666.576.604,039,7086.41
6/12/20266.606.636.516.524,141,7006.33
6/11/20266.576.626.536.584,639,3146.39
6/10/20266.626.656.556.554,217,5466.36
6/09/20266.486.666.476.644,977,2326.45
6/08/20266.666.686.426.456,828,6216.26
6/05/20266.656.706.636.654,235,0526.46
6/04/20266.626.716.626.683,831,4156.48
6/03/20266.706.736.576.604,945,3506.41
6/02/20266.746.796.686.744,358,1146.54
6/01/20266.726.836.676.785,144,9176.58
5/29/20266.846.876.776.787,244,2506.58
5/28/20266.856.976.856.955,533,6226.65
5/27/20266.886.956.876.915,353,2976.61
5/26/20266.826.866.776.854,481,9526.55
5/22/20266.856.886.746.764,168,6996.47
5/21/20266.756.886.696.834,484,7636.54
5/20/20266.756.816.716.783,818,4106.49
5/19/20266.776.796.716.734,059,9176.44
5/18/20266.856.876.766.805,155,0616.51
5/15/20266.906.916.836.864,833,4306.56
5/14/20266.987.006.926.922,829,9946.62
5/13/20266.956.996.926.963,032,9216.66
5/12/20266.997.046.956.963,777,5776.66
5/11/20267.057.077.007.023,482,6746.72
5/08/20266.987.076.937.055,877,5396.75
5/07/20266.956.976.906.954,443,9046.65
5/06/20266.997.006.916.963,806,0996.66
5/05/20266.926.976.916.933,243,9176.63
5/04/20267.037.036.926.935,883,7076.63