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 |
| Jan 23, 2024 | $8.40 | $8.51 | $8.33 | $8.49 | 944 043 |
| Jan 22, 2024 | $8.55 | $8.61 | $8.34 | $8.40 | 1 146 995 |
| Jan 19, 2024 | $8.59 | $8.59 | $8.31 | $8.47 | 1 255 150 |
| Jan 18, 2024 | $8.56 | $8.64 | $8.37 | $8.53 | 1 158 477 |
| Jan 17, 2024 | $8.60 | $8.74 | $8.48 | $8.54 | 1 098 839 |
| Jan 16, 2024 | $8.81 | $8.83 | $8.60 | $8.69 | 799 383 |
| Jan 12, 2024 | $8.75 | $8.92 | $8.71 | $8.80 | 1 122 520 |
| Jan 11, 2024 | $8.68 | $8.77 | $8.52 | $8.67 | 1 301 207 |
| Jan 10, 2024 | $8.68 | $8.78 | $8.63 | $8.74 | 747 615 |
| Jan 09, 2024 | $8.63 | $8.74 | $8.57 | $8.68 | 857 043 |
| Jan 08, 2024 | $8.32 | $8.69 | $8.28 | $8.68 | 1 241 684 |
| Jan 05, 2024 | $8.20 | $8.34 | $8.14 | $8.30 | 949 776 |
| Jan 04, 2024 | $8.20 | $8.26 | $8.16 | $8.22 | 585 997 |
| Jan 03, 2024 | $8.28 | $8.28 | $8.09 | $8.21 | 1 029 695 |
| Jan 02, 2024 | $8.40 | $8.40 | $8.29 | $8.33 | 935 626 |
| Dec 29, 2023 | $8.58 | $8.63 | $8.38 | $8.43 | 1 416 916 |
| Dec 28, 2023 | $8.68 | $8.70 | $8.57 | $8.65 | 1 150 049 |
| Dec 27, 2023 | $8.83 | $8.90 | $8.73 | $8.80 | 1 584 897 |
| Dec 26, 2023 | $8.64 | $8.85 | $8.62 | $8.77 | 1 228 448 |
| Dec 22, 2023 | $8.64 | $8.76 | $8.58 | $8.60 | 1 271 384 |
| Dec 21, 2023 | $8.55 | $8.62 | $8.46 | $8.62 | 1 385 536 |
| Dec 20, 2023 | $8.45 | $8.67 | $8.41 | $8.41 | 1 406 907 |
| Dec 19, 2023 | $8.30 | $8.50 | $8.30 | $8.47 | 1 242 777 |
| Dec 18, 2023 | $8.43 | $8.43 | $8.24 | $8.27 | 865 861 |
| Dec 15, 2023 | $8.47 | $8.50 | $8.32 | $8.40 | 5 120 938 |
