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 |
| Dec 14, 2023 | $8.37 | $8.55 | $8.26 | $8.47 | 2 247 298 |
| Dec 13, 2023 | $7.80 | $8.29 | $7.77 | $8.23 | 1 771 171 |
| Dec 12, 2023 | $7.70 | $7.90 | $7.66 | $7.78 | 1 431 943 |
| Dec 11, 2023 | $7.80 | $7.82 | $7.66 | $7.70 | 1 899 268 |
| Dec 08, 2023 | $7.75 | $7.93 | $7.71 | $7.90 | 906 577 |
| Dec 07, 2023 | $7.74 | $7.79 | $7.67 | $7.78 | 718 157 |
| Dec 06, 2023 | $7.83 | $7.93 | $7.66 | $7.71 | 1 103 425 |
| Dec 05, 2023 | $7.83 | $7.89 | $7.73 | $7.79 | 779 867 |
| Dec 04, 2023 | $7.68 | $7.86 | $7.66 | $7.86 | 1 110 884 |
| Dec 01, 2023 | $7.37 | $7.69 | $7.34 | $7.69 | 1 641 168 |
| Nov 30, 2023 | $7.42 | $7.46 | $7.36 | $7.37 | 1 222 815 |
| Nov 29, 2023 | $7.44 | $7.52 | $7.38 | $7.41 | 1 115 097 |
| Nov 28, 2023 | $7.38 | $7.52 | $7.30 | $7.50 | 1 074 383 |
| Nov 27, 2023 | $7.42 | $7.47 | $7.32 | $7.39 | 1 034 384 |
| Nov 24, 2023 | $7.45 | $7.53 | $7.37 | $7.39 | 632 877 |
| Nov 22, 2023 | $7.40 | $7.53 | $7.39 | $7.45 | 702 706 |
| Nov 21, 2023 | $7.34 | $7.39 | $7.29 | $7.34 | 756 214 |
| Nov 20, 2023 | $7.28 | $7.44 | $7.24 | $7.37 | 1 049 042 |
| Nov 17, 2023 | $7.14 | $7.27 | $7.07 | $7.26 | 906 097 |
| Nov 16, 2023 | $7.14 | $7.18 | $7.00 | $7.09 | 850 824 |
| Nov 15, 2023 | $7.17 | $7.19 | $7.06 | $7.17 | 951 772 |
| Nov 14, 2023 | $7.05 | $7.23 | $6.96 | $7.13 | 1 397 220 |
| Nov 13, 2023 | $6.83 | $6.88 | $6.74 | $6.82 | 990 221 |
| Nov 10, 2023 | $6.85 | $6.93 | $6.81 | $6.90 | 938 336 |
| Nov 09, 2023 | $7.09 | $7.12 | $6.73 | $6.77 | 1 270 575 |
