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 |
| Feb 28, 2024 | $8.37 | $8.46 | $8.29 | $8.40 | 919 964 |
| Feb 27, 2024 | $8.53 | $8.56 | $8.46 | $8.53 | 1 129 302 |
| Feb 26, 2024 | $8.57 | $8.62 | $8.44 | $8.52 | 931 269 |
| Feb 23, 2024 | $8.47 | $8.60 | $8.38 | $8.55 | 915 933 |
| Feb 22, 2024 | $8.40 | $8.54 | $8.32 | $8.50 | 838 756 |
| Feb 21, 2024 | $8.31 | $8.37 | $8.24 | $8.37 | 576 664 |
| Feb 20, 2024 | $8.29 | $8.38 | $8.22 | $8.30 | 760 255 |
| Feb 16, 2024 | $8.28 | $8.50 | $8.21 | $8.36 | 1 030 378 |
| Feb 15, 2024 | $8.14 | $8.43 | $8.09 | $8.42 | 1 356 892 |
| Feb 14, 2024 | $7.95 | $8.03 | $7.91 | $8.02 | 665 698 |
| Feb 13, 2024 | $8.06 | $8.07 | $7.89 | $7.90 | 1 307 302 |
| Feb 12, 2024 | $8.23 | $8.31 | $8.17 | $8.27 | 834 891 |
| Feb 09, 2024 | $8.03 | $8.24 | $7.99 | $8.24 | 888 296 |
| Feb 08, 2024 | $8.02 | $8.07 | $7.89 | $7.99 | 1 103 739 |
| Feb 07, 2024 | $8.25 | $8.27 | $7.98 | $7.98 | 1 463 349 |
| Feb 06, 2024 | $8.21 | $8.36 | $8.17 | $8.25 | 910 125 |
| Feb 05, 2024 | $8.44 | $8.45 | $8.09 | $8.24 | 1 363 042 |
| Feb 02, 2024 | $8.29 | $8.63 | $8.11 | $8.58 | 3 806 476 |
| Feb 01, 2024 | $8.00 | $8.28 | $7.93 | $8.27 | 1 415 746 |
| Jan 31, 2024 | $8.16 | $8.30 | $7.98 | $7.98 | 2 119 187 |
| Jan 30, 2024 | $8.52 | $8.54 | $8.16 | $8.16 | 2 352 898 |
| Jan 29, 2024 | $8.71 | $8.73 | $8.59 | $8.71 | 1 404 120 |
| Jan 26, 2024 | $8.68 | $8.74 | $8.62 | $8.64 | 938 761 |
| Jan 25, 2024 | $8.57 | $8.66 | $8.51 | $8.65 | 1 130 826 |
| Jan 24, 2024 | $8.57 | $8.60 | $8.47 | $8.47 | 1 351 029 |
