NYSE:ORC
Orchid Island Capital Stock Price (Quote)
$8.58
+0.0200 (+0.234%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.94 | $8.77 | Thursday, 9th May 2024 ORC stock ended at $8.58. This is 0.234% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.05% from a day low at $8.50 to a day high of $8.59. |
| 90 days | $7.89 | $9.08 | |
| 52 weeks | $5.90 | $11.29 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $8.90 | $9.02 | $8.87 | $8.93 | 1 222 998 |
| Mar 20, 2024 | $8.78 | $9.02 | $8.68 | $8.90 | 2 176 940 |
| Mar 19, 2024 | $8.60 | $8.78 | $8.60 | $8.77 | 781 857 |
| Mar 18, 2024 | $8.63 | $8.70 | $8.58 | $8.64 | 682 172 |
| Mar 15, 2024 | $8.57 | $8.71 | $8.52 | $8.62 | 822 474 |
| Mar 14, 2024 | $8.79 | $8.83 | $8.55 | $8.56 | 759 913 |
| Mar 13, 2024 | $8.74 | $8.87 | $8.74 | $8.83 | 810 863 |
| Mar 12, 2024 | $8.65 | $8.73 | $8.60 | $8.73 | 660 956 |
| Mar 11, 2024 | $8.59 | $8.71 | $8.58 | $8.67 | 579 800 |
| Mar 08, 2024 | $8.60 | $8.77 | $8.56 | $8.62 | 913 967 |
| Mar 07, 2024 | $8.56 | $8.61 | $8.51 | $8.56 | 549 173 |
| Mar 06, 2024 | $8.50 | $8.57 | $8.47 | $8.50 | 769 211 |
| Mar 05, 2024 | $8.46 | $8.53 | $8.40 | $8.42 | 786 487 |
| Mar 04, 2024 | $8.67 | $8.69 | $8.51 | $8.52 | 1 125 964 |
| Mar 01, 2024 | $8.58 | $8.67 | $8.54 | $8.66 | 877 925 |
| Feb 29, 2024 | $8.50 | $8.63 | $8.46 | $8.60 | 1 123 371 |
