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 |
| Nov 08, 2023 | $7.05 | $7.09 | $6.89 | $7.05 | 899 229 |
| Nov 07, 2023 | $6.86 | $7.07 | $6.79 | $7.04 | 1 021 846 |
| Nov 06, 2023 | $6.90 | $6.97 | $6.78 | $6.88 | 857 490 |
| Nov 03, 2023 | $6.92 | $7.05 | $6.88 | $6.89 | 952 905 |
| Nov 02, 2023 | $6.61 | $6.80 | $6.60 | $6.76 | 1 430 519 |
| Nov 01, 2023 | $6.29 | $6.54 | $6.22 | $6.49 | 1 299 907 |
| Oct 31, 2023 | $6.00 | $6.33 | $5.99 | $6.28 | 1 439 815 |
| Oct 30, 2023 | $5.90 | $6.05 | $5.90 | $5.95 | 1 794 440 |
| Oct 27, 2023 | $6.19 | $6.28 | $5.99 | $6.04 | 1 937 846 |
| Oct 26, 2023 | $6.13 | $6.31 | $6.07 | $6.13 | 1 577 230 |
| Oct 25, 2023 | $6.30 | $6.34 | $6.08 | $6.12 | 1 799 917 |
| Oct 24, 2023 | $6.30 | $6.48 | $6.30 | $6.35 | 1 706 479 |
| Oct 23, 2023 | $6.36 | $6.53 | $6.14 | $6.41 | 1 901 057 |
| Oct 20, 2023 | $6.55 | $6.67 | $6.46 | $6.46 | 1 234 447 |
| Oct 19, 2023 | $6.95 | $6.99 | $6.58 | $6.59 | 1 539 899 |
| Oct 18, 2023 | $7.35 | $7.35 | $6.95 | $6.97 | 1 675 796 |
| Oct 17, 2023 | $7.50 | $7.56 | $7.35 | $7.38 | 1 114 535 |
| Oct 16, 2023 | $7.55 | $7.62 | $7.38 | $7.57 | 1 412 434 |
| Oct 13, 2023 | $7.49 | $7.53 | $7.29 | $7.44 | 2 096 471 |
| Oct 12, 2023 | $7.75 | $7.77 | $7.31 | $7.47 | 3 739 278 |
| Oct 11, 2023 | $7.92 | $8.00 | $7.88 | $7.96 | 863 192 |
| Oct 10, 2023 | $7.92 | $8.02 | $7.85 | $7.89 | 975 920 |
| Oct 09, 2023 | $7.79 | $8.01 | $7.79 | $7.93 | 822 414 |
| Oct 06, 2023 | $7.75 | $7.87 | $7.67 | $7.83 | 809 955 |
| Oct 05, 2023 | $7.65 | $7.86 | $7.64 | $7.83 | 818 953 |
