Orchid Island Capital, Inc. Common Stock (ORC)

6.7850
+0.0050 (0.07%)
NYSE· Last Trade: Jun 1st, 10:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20266.846.876.776.787,244,2506.78
5/28/20266.856.976.856.955,533,6226.85
5/27/20266.886.956.876.915,353,2976.81
5/26/20266.826.866.776.854,481,9526.75
5/22/20266.856.886.746.764,168,6996.66
5/21/20266.756.886.696.834,484,7636.73
5/20/20266.756.816.716.783,818,4106.68
5/19/20266.776.796.716.734,059,9176.63
5/18/20266.856.876.766.805,155,0616.70
5/15/20266.906.916.836.864,833,4306.76
5/14/20266.987.006.926.922,829,9966.82
5/13/20266.956.996.926.963,032,9216.86
5/12/20266.997.046.956.963,777,5776.86
5/11/20267.057.077.007.023,482,6746.92
5/08/20266.987.076.937.055,877,5396.95
5/07/20266.956.976.906.954,443,9046.85
5/06/20266.997.006.916.963,806,0996.86
5/05/20266.926.976.916.933,244,2406.83
5/04/20267.037.036.926.935,883,7076.83
5/01/20267.047.116.997.085,025,5936.98
4/30/20266.957.096.927.034,058,4966.93
4/29/20267.107.137.007.036,947,5136.83
4/28/20267.197.207.097.135,402,0526.93
4/27/20267.077.187.067.155,056,7896.95
4/24/20266.947.096.887.057,593,4056.85
4/23/20266.956.966.816.846,418,4146.65
4/22/20266.956.986.906.954,689,8816.75
4/21/20267.037.096.876.907,338,2446.70
4/20/20266.957.046.897.017,421,7396.81
4/17/20266.857.086.837.049,056,1126.84
4/16/20266.956.956.626.8025,805,7176.61
4/15/20267.307.377.247.364,148,4897.15
4/14/20267.207.307.197.304,443,1957.09
4/13/20267.197.227.107.193,376,1916.99
4/10/20267.217.247.147.203,464,2307.00
4/09/20267.177.277.177.194,662,0816.99
4/08/20267.207.247.147.184,524,2626.98
4/07/20267.167.197.047.064,016,3256.86
4/06/20267.047.187.037.184,966,6156.98
4/02/20266.877.076.847.055,096,5156.85
4/01/20267.037.106.946.978,082,1226.77
3/31/20266.867.056.827.037,482,6546.83
3/30/20266.937.046.856.918,908,1756.60
3/27/20266.987.006.846.875,986,2406.56
3/26/20267.137.146.986.995,439,1606.67
3/25/20267.027.217.027.155,597,2236.83
3/24/20266.847.036.806.957,380,7366.64
3/23/20266.906.996.836.909,107,4446.59
3/20/20267.137.176.806.8218,507,0756.51
3/19/20267.087.217.077.144,891,8046.82
3/18/20267.207.267.127.137,146,0556.81
3/17/20267.347.377.227.246,312,7606.91
3/16/20267.297.417.257.274,827,6036.94
3/13/20267.387.417.187.225,453,7336.89
3/12/20267.407.487.317.315,158,0146.98
3/11/20267.417.497.377.433,588,6337.09
3/10/20267.307.517.277.458,306,0277.11
3/09/20267.227.286.997.269,926,7906.93
3/06/20267.357.387.227.287,095,5786.95
3/05/20267.357.467.357.404,514,6097.06
3/04/20267.447.497.367.404,926,4937.06
3/03/20267.387.497.317.376,394,6037.04
3/02/20267.327.527.227.467,480,9327.12