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 |
| Jul 25, 2023 | $10.93 | $11.07 | $10.84 | $10.99 | 998 106 |
| Jul 24, 2023 | $10.69 | $10.93 | $10.67 | $10.90 | 969 812 |
| Jul 21, 2023 | $10.70 | $10.73 | $10.60 | $10.69 | 681 203 |
| Jul 20, 2023 | $10.64 | $10.66 | $10.51 | $10.63 | 539 744 |
| Jul 19, 2023 | $10.57 | $10.68 | $10.55 | $10.63 | 562 816 |
| Jul 18, 2023 | $10.35 | $10.54 | $10.34 | $10.51 | 651 987 |
| Jul 17, 2023 | $10.26 | $10.32 | $10.19 | $10.32 | 620 085 |
| Jul 14, 2023 | $10.27 | $10.31 | $10.19 | $10.25 | 666 185 |
| Jul 13, 2023 | $10.15 | $10.44 | $10.15 | $10.27 | 904 977 |
| Jul 12, 2023 | $10.15 | $10.21 | $10.06 | $10.13 | 587 001 |
| Jul 11, 2023 | $10.13 | $10.20 | $10.03 | $10.03 | 750 932 |
| Jul 10, 2023 | $9.98 | $10.15 | $9.93 | $10.11 | 675 537 |
| Jul 07, 2023 | $9.75 | $10.09 | $9.75 | $9.98 | 765 600 |
| Jul 06, 2023 | $10.10 | $10.10 | $9.59 | $9.73 | 1 353 888 |
| Jul 05, 2023 | $10.24 | $10.28 | $10.11 | $10.14 | 572 021 |
| Jul 03, 2023 | $10.30 | $10.37 | $10.20 | $10.24 | 433 980 |
| Jun 30, 2023 | $10.28 | $10.36 | $10.25 | $10.35 | 807 109 |
| Jun 29, 2023 | $10.39 | $10.40 | $10.25 | $10.26 | 866 564 |
| Jun 28, 2023 | $10.28 | $10.52 | $10.25 | $10.52 | 1 130 417 |
| Jun 27, 2023 | $10.12 | $10.30 | $10.05 | $10.30 | 771 760 |
| Jun 26, 2023 | $9.98 | $10.18 | $9.87 | $10.07 | 1 243 992 |
| Jun 23, 2023 | $10.06 | $10.08 | $9.93 | $9.97 | 1 120 631 |
| Jun 22, 2023 | $10.31 | $10.31 | $10.07 | $10.08 | 1 248 353 |
| Jun 21, 2023 | $10.37 | $10.40 | $10.23 | $10.24 | 3 100 461 |
| Jun 20, 2023 | $10.29 | $10.40 | $10.27 | $10.34 | 858 521 |
