Orchid Island Capital, Inc. (ORC) NYSE

7.25

+0.06(+0.83%)

Updated at September 08 01:08PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20257.217.197.197.267.16.72M
September 04, 20257.177.27.27.27.124.82M
September 03, 20256.997.147.147.146.994.19M
September 02, 20256.996.996.997.056.954.37M
August 29, 202577.067.067.096.976.7M
August 28, 20257.067.077.077.17.045.15M
August 27, 20257.147.057.057.167.036.36M
August 26, 20257.097.137.137.157.074.13M
August 25, 20257.147.17.17.167.093.72M
August 22, 20257.077.137.137.27.077.63M
August 21, 20257.087.057.057.137.053.32M
August 20, 20257.067.17.17.127.032.47M
August 19, 20257.127.057.057.147.053.13M
August 18, 20257.167.097.097.197.083.41M
August 15, 20257.157.157.157.177.132.5M
August 14, 20257.137.157.157.27.122.45M
August 13, 20257.167.167.167.27.134.28M
August 12, 20257.067.147.147.157.062.97M
August 11, 20257.167.047.047.187.022.92M
August 08, 20257.077.147.147.177.062.59M
August 07, 20257.037.047.047.087.013.57M
August 06, 20257.076.996.997.076.964.28M
August 05, 20257.177.127.127.27.094.54M
August 04, 20257.037.177.177.197.023.88M
August 01, 202577.037.037.036.944.39M
July 31, 20257.056.966.967.16.956.17M
July 30, 20257.37.157.157.347.155.87M
July 29, 20257.37.287.287.367.247.16M
July 28, 20257.417.337.337.487.247.83M
July 25, 20257.37.417.417.427.265.47M
July 24, 20257.37.37.37.377.274.23M
July 23, 20257.227.347.347.367.224.62M
July 22, 20257.077.27.27.217.053.45M
July 21, 20257.17.067.067.157.034.31M
July 18, 20257.137.067.067.177.043.02M
July 17, 20257.127.087.087.197.062.96M
July 16, 20257.047.127.127.1274.1M
July 15, 20257.17.027.027.137.023.37M
July 14, 20257.127.087.087.157.032.94M
July 11, 20257.157.157.157.197.122.41M
July 10, 20257.217.27.27.267.15.11M
July 09, 20257.197.277.277.287.193.33M
July 08, 20257.127.177.177.27.122.78M
July 07, 20257.147.127.127.227.092.84M
July 03, 20257.17.177.177.217.092.9M
July 02, 20257.047.17.17.117.023.41M
July 01, 20256.987.047.047.16.964.22M
June 30, 20256.967.017.017.056.93.82M
June 27, 20257.117.037.037.1379.81M
June 26, 20257.037.097.097.17.023.58M
June 25, 20257.067.017.017.0772.44M
June 24, 20257.047.067.067.097.033.2M
June 23, 20257.01777.026.823.97M
June 20, 20257.087.047.047.127.036.46M
June 18, 20256.937.057.057.076.913.44M
June 17, 20257.046.946.947.056.922.79M
June 16, 20257.17.047.047.137.023.08M
June 13, 20257.037.047.047.127.022.3M
June 12, 20257.017.17.17.136.993.39M
June 11, 20257.127.027.027.1673.72M