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 |
| Feb 10, 2016 | $8.88 | $9.09 | $8.87 | $8.75 | 98 500 |
| Feb 09, 2016 | $9.06 | $9.09 | $8.80 | $8.76 | 171 500 |
| Feb 08, 2016 | $8.81 | $9.18 | $8.81 | $9.04 | 174 400 |
| Feb 05, 2016 | $9.00 | $9.13 | $8.92 | $8.81 | 141 300 |
| Feb 04, 2016 | $9.06 | $9.22 | $9.03 | $8.92 | 109 700 |
| Feb 03, 2016 | $9.06 | $9.17 | $8.95 | $8.90 | 161 000 |
| Feb 02, 2016 | $8.84 | $8.99 | $8.71 | $8.81 | 139 300 |
| Feb 01, 2016 | $8.77 | $9.04 | $8.75 | $8.77 | 177 000 |
| Jan 29, 2016 | $8.61 | $8.95 | $8.60 | $8.75 | 257 800 |
| Jan 28, 2016 | $8.37 | $8.63 | $8.37 | $8.35 | 185 100 |
| Jan 27, 2016 | $8.33 | $8.59 | $8.33 | $8.25 | 166 300 |
| Jan 26, 2016 | $8.27 | $8.48 | $8.16 | $8.28 | 242 800 |
| Jan 25, 2016 | $8.70 | $8.71 | $8.22 | $8.11 | 294 800 |
| Jan 22, 2016 | $8.56 | $8.87 | $8.49 | $8.61 | 198 600 |
| Jan 21, 2016 | $8.45 | $8.70 | $8.32 | $8.37 | 387 000 |
| Jan 20, 2016 | $8.22 | $8.59 | $7.50 | $8.20 | 804 700 |
| Jan 19, 2016 | $8.76 | $8.84 | $8.29 | $8.10 | 376 600 |
| Jan 15, 2016 | $8.90 | $8.95 | $8.39 | $8.44 | 484 900 |
| Jan 14, 2016 | $8.85 | $9.03 | $8.63 | $8.69 | 350 600 |
| Jan 13, 2016 | $9.07 | $9.21 | $8.82 | $8.59 | 422 900 |
| Jan 12, 2016 | $9.65 | $9.65 | $8.94 | $8.79 | 701 600 |
| Jan 11, 2016 | $9.77 | $9.87 | $9.60 | $9.32 | 190 200 |
| Jan 08, 2016 | $9.95 | $9.99 | $9.76 | $9.47 | 195 500 |
| Jan 07, 2016 | $10.11 | $10.21 | $9.90 | $9.60 | 354 600 |
| Jan 06, 2016 | $10.00 | $10.29 | $9.94 | $9.94 | 353 500 |
