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 |
| Oct 04, 2023 | $7.77 | $7.86 | $7.59 | $7.73 | 2 255 042 |
| Oct 03, 2023 | $7.90 | $7.93 | $7.55 | $7.64 | 2 083 339 |
| Oct 02, 2023 | $8.49 | $8.49 | $7.87 | $7.99 | 2 410 084 |
| Sep 29, 2023 | $8.48 | $8.60 | $8.45 | $8.51 | 933 995 |
| Sep 28, 2023 | $8.32 | $8.53 | $8.21 | $8.41 | 1 674 747 |
| Sep 27, 2023 | $8.75 | $8.79 | $8.56 | $8.60 | 1 510 464 |
| Sep 26, 2023 | $8.95 | $8.96 | $8.67 | $8.68 | 1 628 468 |
| Sep 25, 2023 | $9.01 | $9.11 | $8.98 | $8.99 | 1 127 751 |
| Sep 22, 2023 | $9.00 | $9.12 | $8.94 | $9.04 | 1 517 378 |
| Sep 21, 2023 | $9.34 | $9.36 | $8.93 | $8.93 | 1 769 122 |
| Sep 20, 2023 | $9.47 | $9.50 | $9.36 | $9.37 | 636 826 |
| Sep 19, 2023 | $9.52 | $9.61 | $9.41 | $9.41 | 901 679 |
| Sep 18, 2023 | $9.60 | $9.62 | $9.48 | $9.49 | 1 163 133 |
| Sep 15, 2023 | $9.55 | $9.57 | $9.43 | $9.55 | 2 216 663 |
| Sep 14, 2023 | $9.42 | $9.61 | $9.40 | $9.50 | 1 845 172 |
| Sep 13, 2023 | $9.34 | $9.43 | $9.32 | $9.36 | 2 013 856 |
| Sep 12, 2023 | $9.38 | $9.44 | $9.30 | $9.32 | 1 162 770 |
| Sep 11, 2023 | $9.29 | $9.37 | $9.28 | $9.34 | 953 469 |
| Sep 08, 2023 | $9.22 | $9.39 | $9.16 | $9.26 | 726 995 |
| Sep 07, 2023 | $9.21 | $9.28 | $9.19 | $9.22 | 1 025 951 |
| Sep 06, 2023 | $9.28 | $9.36 | $9.18 | $9.24 | 1 233 516 |
| Sep 05, 2023 | $9.49 | $9.50 | $9.24 | $9.29 | 1 590 718 |
| Sep 01, 2023 | $9.58 | $9.65 | $9.50 | $9.51 | 1 349 451 |
| Aug 31, 2023 | $9.61 | $9.69 | $9.57 | $9.59 | 1 301 665 |
| Aug 30, 2023 | $9.61 | $9.65 | $9.50 | $9.61 | 1 836 709 |
