Orchid Island Capital, Inc. (ORC)
NYSE: ORC · Real-Time Price · USD
8.18
+0.13 (1.61%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2024 | 8.10 | 8.23 | 8.09 | 8.18 | 8.18 | 1.61% | 2,175,854 |
Sep 25, 2024 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -0.74% | 1,368,136 |
Sep 24, 2024 | 7.95 | 8.15 | 7.94 | 8.11 | 8.11 | 2.40% | 2,923,808 |
Sep 23, 2024 | 8.40 | 8.41 | 7.92 | 7.92 | 7.92 | -5.15% | 6,504,486 |
Sep 20, 2024 | 8.34 | 8.41 | 8.33 | 8.35 | 8.35 | -0.48% | 7,007,476 |
Sep 19, 2024 | 8.40 | 8.45 | 8.32 | 8.39 | 8.39 | 0.48% | 2,721,965 |
Sep 18, 2024 | 8.35 | 8.39 | 8.26 | 8.35 | 8.35 | 0.48% | 2,949,685 |
Sep 17, 2024 | 8.35 | 8.38 | 8.30 | 8.31 | 8.31 | -0.24% | 2,289,082 |
Sep 16, 2024 | 8.33 | 8.34 | 8.25 | 8.33 | 8.33 | 0.12% | 2,231,611 |
Sep 13, 2024 | 8.23 | 8.35 | 8.21 | 8.32 | 8.32 | 1.34% | 2,996,508 |
Sep 12, 2024 | 8.21 | 8.22 | 8.15 | 8.21 | 8.21 | 0.49% | 1,903,420 |
Sep 11, 2024 | 8.16 | 8.18 | 8.08 | 8.17 | 8.17 | -0.24% | 1,477,811 |
Sep 10, 2024 | 8.21 | 8.25 | 8.16 | 8.19 | 8.19 | 0.12% | 1,475,477 |
Sep 9, 2024 | 8.16 | 8.21 | 8.15 | 8.18 | 8.18 | 0.25% | 1,302,257 |
Sep 6, 2024 | 8.15 | 8.19 | 8.11 | 8.16 | 8.16 | 0.12% | 1,607,107 |
Sep 5, 2024 | 8.16 | 8.20 | 8.14 | 8.15 | 8.15 | - | 1,129,146 |
Sep 4, 2024 | 8.17 | 8.24 | 8.14 | 8.15 | 8.15 | -0.12% | 1,633,460 |
Sep 3, 2024 | 8.15 | 8.20 | 8.12 | 8.16 | 8.16 | -0.49% | 1,481,780 |
Aug 30, 2024 | 8.19 | 8.21 | 8.10 | 8.20 | 8.20 | -0.97% | 1,744,532 |
Aug 29, 2024 | 8.30 | 8.34 | 8.27 | 8.28 | 8.16 | - | 1,770,669 |
Aug 28, 2024 | 8.29 | 8.32 | 8.24 | 8.28 | 8.16 | -0.12% | 2,129,768 |
Aug 27, 2024 | 8.32 | 8.34 | 8.26 | 8.29 | 8.17 | -0.36% | 1,745,245 |
Aug 26, 2024 | 8.30 | 8.42 | 8.30 | 8.32 | 8.20 | 0.85% | 2,642,825 |
Aug 23, 2024 | 8.20 | 8.29 | 8.17 | 8.25 | 8.13 | 1.23% | 1,532,064 |
Aug 22, 2024 | 8.21 | 8.21 | 8.14 | 8.15 | 8.03 | -0.49% | 851,668 |
Aug 21, 2024 | 8.23 | 8.23 | 8.15 | 8.19 | 8.07 | -0.24% | 1,007,087 |
Aug 20, 2024 | 8.23 | 8.23 | 8.18 | 8.21 | 8.09 | -0.12% | 898,769 |
Aug 19, 2024 | 8.15 | 8.23 | 8.15 | 8.22 | 8.10 | 1.11% | 1,284,881 |
Aug 16, 2024 | 8.05 | 8.14 | 8.04 | 8.13 | 8.01 | 0.87% | 802,323 |
Aug 15, 2024 | 8.04 | 8.09 | 7.99 | 8.06 | 7.94 | 1.26% | 1,098,295 |
Aug 14, 2024 | 8.02 | 8.03 | 7.94 | 7.96 | 7.85 | - | 1,209,401 |
Aug 13, 2024 | 7.98 | 8.01 | 7.94 | 7.96 | 7.85 | 0.13% | 965,133 |
Aug 12, 2024 | 8.09 | 8.09 | 7.92 | 7.95 | 7.84 | -1.73% | 1,216,257 |
Aug 9, 2024 | 8.10 | 8.10 | 8.01 | 8.09 | 7.97 | 0.12% | 1,217,365 |
Aug 8, 2024 | 8.00 | 8.08 | 7.96 | 8.08 | 7.96 | 1.64% | 1,133,455 |
Aug 7, 2024 | 8.02 | 8.13 | 7.94 | 7.95 | 7.84 | 0.38% | 1,695,046 |
Aug 6, 2024 | 7.72 | 8.04 | 7.67 | 7.92 | 7.81 | 3.39% | 2,713,841 |
Aug 5, 2024 | 7.73 | 7.80 | 7.46 | 7.66 | 7.55 | -4.61% | 3,472,818 |
Aug 2, 2024 | 7.95 | 8.08 | 7.90 | 8.03 | 7.91 | -0.12% | 2,076,617 |
Aug 1, 2024 | 8.07 | 8.11 | 7.95 | 8.04 | 7.92 | - | 2,706,671 |
Jul 31, 2024 | 8.11 | 8.14 | 8.03 | 8.04 | 7.92 | -1.83% | 2,847,324 |
Jul 30, 2024 | 8.18 | 8.21 | 8.14 | 8.19 | 7.95 | 0.49% | 2,182,725 |
Jul 29, 2024 | 8.30 | 8.34 | 8.14 | 8.15 | 7.91 | -1.09% | 2,884,119 |
Jul 26, 2024 | 8.29 | 8.34 | 8.13 | 8.24 | 8.00 | -0.24% | 2,928,845 |
Jul 25, 2024 | 8.34 | 8.41 | 8.25 | 8.26 | 8.02 | -0.48% | 2,397,032 |
Jul 24, 2024 | 8.55 | 8.58 | 8.30 | 8.30 | 8.06 | -3.38% | 2,833,171 |
Jul 23, 2024 | 8.55 | 8.63 | 8.52 | 8.59 | 8.34 | 0.47% | 1,447,633 |
Jul 22, 2024 | 8.51 | 8.57 | 8.49 | 8.55 | 8.30 | 0.83% | 1,646,575 |
Jul 19, 2024 | 8.57 | 8.61 | 8.45 | 8.48 | 8.24 | -1.17% | 1,500,848 |
Jul 18, 2024 | 8.75 | 8.81 | 8.56 | 8.58 | 8.33 | -2.05% | 1,929,048 |
Jul 17, 2024 | 8.76 | 8.89 | 8.74 | 8.76 | 8.51 | -0.68% | 2,494,352 |
Jul 16, 2024 | 8.70 | 8.83 | 8.69 | 8.82 | 8.57 | 1.85% | 2,615,386 |
Jul 15, 2024 | 8.70 | 8.75 | 8.59 | 8.66 | 8.41 | -0.23% | 4,686,658 |
Jul 12, 2024 | 8.65 | 8.74 | 8.64 | 8.68 | 8.43 | 1.05% | 3,589,716 |
Jul 11, 2024 | 8.54 | 8.62 | 8.49 | 8.59 | 8.34 | 0.82% | 2,945,759 |
Jul 10, 2024 | 8.27 | 8.52 | 8.27 | 8.52 | 8.27 | 2.90% | 2,140,003 |
Jul 9, 2024 | 8.28 | 8.28 | 8.25 | 8.28 | 8.04 | - | 622,360 |
Jul 8, 2024 | 8.33 | 8.36 | 8.26 | 8.28 | 8.04 | -0.48% | 1,822,728 |
Jul 5, 2024 | 8.33 | 8.34 | 8.25 | 8.32 | 8.08 | -0.12% | 1,180,094 |
Jul 3, 2024 | 8.35 | 8.39 | 8.31 | 8.33 | 8.09 | - | 835,352 |
Jul 2, 2024 | 8.27 | 8.40 | 8.27 | 8.33 | 8.09 | 0.36% | 2,888,338 |
Jul 1, 2024 | 8.36 | 8.37 | 8.18 | 8.30 | 8.06 | -0.48% | 2,468,803 |
Jun 28, 2024 | 8.38 | 8.38 | 8.28 | 8.34 | 8.10 | -0.71% | 1,954,791 |
Jun 27, 2024 | 8.50 | 8.51 | 8.32 | 8.40 | 8.04 | -0.83% | 1,620,738 |
Jun 26, 2024 | 8.41 | 8.47 | 8.40 | 8.47 | 8.11 | 0.71% | 1,432,864 |
Jun 25, 2024 | 8.49 | 8.50 | 8.41 | 8.41 | 8.05 | -0.83% | 1,056,131 |
Jun 24, 2024 | 8.49 | 8.54 | 8.44 | 8.48 | 8.12 | 0.36% | 2,933,243 |
Jun 21, 2024 | 8.48 | 8.50 | 8.43 | 8.45 | 8.09 | -0.59% | 1,717,448 |
Jun 20, 2024 | 8.46 | 8.54 | 8.38 | 8.50 | 8.14 | 0.47% | 1,231,060 |
Jun 18, 2024 | 8.51 | 8.54 | 8.45 | 8.46 | 8.10 | -0.59% | 1,054,207 |
Jun 17, 2024 | 8.41 | 8.52 | 8.40 | 8.51 | 8.15 | 0.71% | 1,141,507 |
Jun 14, 2024 | 8.40 | 8.49 | 8.40 | 8.45 | 8.09 | -0.24% | 843,725 |
Jun 13, 2024 | 8.39 | 8.48 | 8.35 | 8.47 | 8.11 | 1.19% | 977,138 |
Jun 12, 2024 | 8.43 | 8.45 | 8.21 | 8.37 | 8.01 | 1.70% | 2,171,284 |
Jun 11, 2024 | 8.34 | 8.35 | 8.21 | 8.23 | 7.88 | -1.56% | 1,125,394 |
Jun 10, 2024 | 8.37 | 8.42 | 8.29 | 8.36 | 8.00 | -0.48% | 867,682 |
Jun 7, 2024 | 8.41 | 8.45 | 8.37 | 8.40 | 8.04 | -0.59% | 919,654 |
Jun 6, 2024 | 8.57 | 8.61 | 8.45 | 8.45 | 8.09 | -1.86% | 1,224,505 |
Jun 5, 2024 | 8.49 | 8.61 | 8.43 | 8.61 | 8.24 | 2.14% | 1,923,714 |
Jun 4, 2024 | 8.47 | 8.52 | 8.41 | 8.43 | 8.07 | -0.71% | 1,170,614 |
Jun 3, 2024 | 8.50 | 8.53 | 8.43 | 8.49 | 8.13 | -0.12% | 1,442,352 |
May 31, 2024 | 8.46 | 8.50 | 8.41 | 8.50 | 8.14 | -0.23% | 1,059,566 |
May 30, 2024 | 8.57 | 8.61 | 8.50 | 8.52 | 8.04 | 0.12% | 2,185,153 |
May 29, 2024 | 8.49 | 8.52 | 8.36 | 8.51 | 8.03 | -0.35% | 1,158,775 |
May 28, 2024 | 8.61 | 8.65 | 8.50 | 8.54 | 8.06 | -0.35% | 2,473,123 |
May 24, 2024 | 8.49 | 8.58 | 8.43 | 8.57 | 8.09 | 1.90% | 1,044,325 |
May 23, 2024 | 8.62 | 8.64 | 8.40 | 8.41 | 7.94 | -2.44% | 1,281,767 |
May 22, 2024 | 8.62 | 8.67 | 8.59 | 8.62 | 8.14 | -0.46% | 833,372 |
May 21, 2024 | 8.64 | 8.66 | 8.59 | 8.66 | 8.18 | 0.35% | 1,010,171 |
May 20, 2024 | 8.70 | 8.71 | 8.62 | 8.63 | 8.15 | -0.80% | 1,917,513 |
May 17, 2024 | 8.69 | 8.73 | 8.63 | 8.70 | 8.21 | 0.46% | 1,261,137 |
May 16, 2024 | 8.59 | 8.75 | 8.59 | 8.66 | 8.18 | 0.70% | 1,988,935 |
May 15, 2024 | 8.70 | 8.71 | 8.54 | 8.60 | 8.12 | 0.23% | 3,001,398 |
May 14, 2024 | 8.68 | 8.69 | 8.56 | 8.58 | 8.10 | - | 1,479,432 |
May 13, 2024 | 8.62 | 8.62 | 8.51 | 8.58 | 8.10 | 0.59% | 3,422,594 |
May 10, 2024 | 8.60 | 8.62 | 8.50 | 8.53 | 8.05 | -0.58% | 1,518,532 |
May 9, 2024 | 8.56 | 8.59 | 8.50 | 8.58 | 8.10 | 0.23% | 1,687,857 |
May 8, 2024 | 8.48 | 8.61 | 8.44 | 8.56 | 8.08 | 0.47% | 1,641,770 |
May 7, 2024 | 8.56 | 8.63 | 8.49 | 8.52 | 8.04 | 0.35% | 1,928,343 |
May 6, 2024 | 8.55 | 8.60 | 8.46 | 8.49 | 8.01 | -0.70% | 2,413,695 |