Orchid Island Capital, Inc. Common Stock (ORC)

6.9700
+0.1000 (1.46%)
NYSE· Last Trade: Jun 30th, 10:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/20266.867.026.856.976,927,9726.97
6/29/20266.956.996.836.979,706,3276.97
6/26/20266.866.976.836.9510,284,8846.95
6/25/20266.836.916.796.863,289,4906.86
6/24/20266.786.886.776.814,794,8606.81
6/23/20266.646.776.626.775,921,8486.77
6/22/20266.676.746.616.623,614,6726.62
6/18/20266.656.706.626.707,175,9226.70
6/17/20266.686.706.556.616,772,9606.61
6/16/20266.636.716.636.683,452,7826.68
6/15/20266.576.666.576.604,039,7086.60
6/12/20266.606.636.516.524,141,7006.52
6/11/20266.576.626.536.584,639,3146.58
6/10/20266.626.656.556.554,217,5466.55
6/09/20266.486.666.476.644,977,2326.64
6/08/20266.666.686.426.456,828,6216.45
6/05/20266.656.706.636.654,235,0526.65
6/04/20266.626.716.626.683,831,4156.68
6/03/20266.706.736.576.604,945,3506.60
6/02/20266.746.796.686.744,358,1146.74
6/01/20266.726.836.676.785,144,9176.78
5/29/20266.846.876.776.787,244,2506.78
5/28/20266.856.976.856.955,533,6226.95
5/27/20266.886.956.876.915,353,2976.91
5/26/20266.826.866.776.854,481,9526.85
5/22/20266.856.886.746.764,168,6996.76
5/21/20266.756.886.696.834,484,7636.83
5/20/20266.756.816.716.783,818,4106.78
5/19/20266.776.796.716.734,059,9176.73
5/18/20266.856.876.766.805,155,0616.80
5/15/20266.906.916.836.864,833,4306.86
5/14/20266.987.006.926.922,829,9946.92
5/13/20266.956.996.926.963,032,9216.96
5/12/20266.997.046.956.963,777,5776.96
5/11/20267.057.077.007.023,482,6747.02
5/08/20266.987.076.937.055,877,5397.05
5/07/20266.956.976.906.954,443,9046.95
5/06/20266.997.006.916.963,806,0996.96
5/05/20266.926.976.916.933,243,9176.93
5/04/20267.037.036.926.935,883,7076.93
5/01/20267.047.116.997.085,025,5937.08
4/30/20266.957.096.927.034,058,4967.03
4/29/20267.107.137.007.036,947,5137.03
4/28/20267.197.207.097.135,402,0527.13
4/27/20267.077.187.067.155,056,7897.15
4/24/20266.947.096.887.057,593,4057.05
4/23/20266.956.966.816.846,418,4146.84
4/22/20266.956.986.906.954,689,8816.95
4/21/20267.037.096.876.907,338,2446.90
4/20/20266.957.046.897.017,421,7397.01
4/17/20266.857.086.837.049,056,1127.04
4/16/20266.956.956.626.8025,805,7176.80
4/15/20267.307.377.247.364,148,4897.36
4/14/20267.207.307.197.304,443,1957.30
4/13/20267.197.227.107.193,376,1917.19
4/10/20267.217.247.147.203,464,2307.20
4/09/20267.177.277.177.194,662,0817.19
4/08/20267.207.247.147.184,524,2627.18
4/07/20267.167.197.047.064,016,3257.06
4/06/20267.047.187.037.184,966,6157.18
4/02/20266.877.076.847.055,096,5157.05
4/01/20267.037.106.946.978,082,1226.97