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 |
| Mar 17, 2016 | $10.08 | $10.34 | $10.05 | $10.25 | 395 000 |
| Mar 16, 2016 | $9.75 | $10.07 | $9.73 | $10.02 | 134 400 |
| Mar 15, 2016 | $10.14 | $10.14 | $9.76 | $9.79 | 233 000 |
| Mar 14, 2016 | $10.00 | $10.19 | $9.93 | $10.16 | 210 200 |
| Mar 11, 2016 | $9.88 | $10.00 | $9.78 | $10.00 | 203 200 |
| Mar 10, 2016 | $9.90 | $9.90 | $9.66 | $9.78 | 117 200 |
| Mar 09, 2016 | $9.78 | $9.95 | $9.73 | $9.80 | 100 000 |
| Mar 08, 2016 | $9.94 | $10.00 | $9.75 | $9.76 | 186 000 |
| Mar 07, 2016 | $9.65 | $9.99 | $9.65 | $9.98 | 243 100 |
| Mar 04, 2016 | $9.87 | $9.87 | $9.65 | $9.72 | 186 900 |
| Mar 03, 2016 | $9.75 | $9.88 | $9.67 | $9.87 | 234 700 |
| Mar 02, 2016 | $9.64 | $9.75 | $9.60 | $9.63 | 142 900 |
| Mar 01, 2016 | $9.72 | $9.75 | $9.61 | $9.66 | 140 900 |
| Feb 29, 2016 | $9.61 | $9.79 | $9.53 | $9.62 | 296 400 |
| Feb 26, 2016 | $9.53 | $9.75 | $9.50 | $9.52 | 132 700 |
| Feb 25, 2016 | $9.35 | $9.57 | $9.31 | $9.53 | 218 600 |
| Feb 24, 2016 | $9.06 | $9.40 | $9.00 | $9.35 | 149 200 |
| Feb 23, 2016 | $9.48 | $9.51 | $9.23 | $9.25 | 169 200 |
| Feb 22, 2016 | $9.50 | $9.60 | $9.42 | $9.51 | 179 500 |
| Feb 19, 2016 | $9.53 | $9.68 | $9.51 | $9.48 | 247 100 |
| Feb 18, 2016 | $9.68 | $9.68 | $9.50 | $9.39 | 198 900 |
| Feb 17, 2016 | $9.42 | $9.64 | $9.42 | $9.48 | 300 200 |
| Feb 16, 2016 | $9.19 | $9.44 | $9.12 | $9.28 | 349 100 |
| Feb 12, 2016 | $9.17 | $9.19 | $8.95 | $9.01 | 203 800 |
| Feb 11, 2016 | $8.83 | $8.95 | $8.67 | $8.75 | 156 900 |
