NYSE:ORC
Orchid Island Capital Stock Price (Quote)
$8.72
+0.330 (+3.93%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.94 | $8.97 | Friday, 26th Apr 2024 ORC stock ended at $8.72. This is 3.93% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.78% from a day low at $8.37 to a day high of $8.77. |
| 90 days | $7.89 | $9.08 | |
| 52 weeks | $5.90 | $11.29 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $8.53 | $8.77 | $8.37 | $8.72 | 2 102 550 |
| Apr 25, 2024 | $8.55 | $8.58 | $8.36 | $8.39 | 1 075 133 |
| Apr 24, 2024 | $8.60 | $8.64 | $8.53 | $8.63 | 696 498 |
| Apr 23, 2024 | $8.35 | $8.63 | $8.29 | $8.62 | 1 126 982 |
| Apr 22, 2024 | $8.30 | $8.36 | $8.23 | $8.31 | 898 373 |
| Apr 19, 2024 | $8.12 | $8.30 | $8.12 | $8.26 | 1 119 923 |
| Apr 18, 2024 | $8.18 | $8.27 | $8.13 | $8.14 | 803 099 |
| Apr 17, 2024 | $8.16 | $8.21 | $8.09 | $8.16 | 555 557 |
| Apr 16, 2024 | $8.13 | $8.14 | $7.94 | $8.10 | 1 357 435 |
| Apr 15, 2024 | $8.43 | $8.49 | $8.05 | $8.11 | 1 234 957 |
| Apr 12, 2024 | $8.39 | $8.54 | $8.35 | $8.39 | 760 852 |
| Apr 11, 2024 | $8.36 | $8.48 | $8.29 | $8.47 | 1 493 034 |
| Apr 10, 2024 | $8.53 | $8.53 | $8.20 | $8.27 | 1 971 287 |
| Apr 09, 2024 | $8.68 | $8.72 | $8.59 | $8.68 | 715 024 |
| Apr 08, 2024 | $8.75 | $8.81 | $8.61 | $8.65 | 752 971 |
| Apr 05, 2024 | $8.66 | $8.76 | $8.57 | $8.70 | 576 140 |
| Apr 04, 2024 | $8.80 | $8.88 | $8.66 | $8.67 | 717 826 |
| Apr 03, 2024 | $8.72 | $8.75 | $8.64 | $8.72 | 643 743 |
| Apr 02, 2024 | $8.81 | $8.90 | $8.72 | $8.74 | 1 156 770 |
| Apr 01, 2024 | $8.95 | $8.95 | $8.85 | $8.90 | 924 544 |
| Mar 28, 2024 | $8.86 | $8.97 | $8.82 | $8.93 | 1 420 333 |
| Mar 27, 2024 | $8.76 | $8.85 | $8.73 | $8.84 | 1 203 501 |
| Mar 26, 2024 | $9.08 | $9.08 | $8.75 | $8.77 | 1 812 962 |
| Mar 25, 2024 | $9.00 | $9.08 | $8.98 | $9.00 | 2 484 160 |
| Mar 22, 2024 | $8.96 | $9.04 | $8.93 | $8.95 | 1 053 817 |
