Orchid Island Capital, Inc. (ORC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 8.60 | 8.64 | 8.54 | 8.63 | 8.63 | 704,734 |
| 23 Apr 2024 | 8.35 | 8.63 | 8.29 | 8.62 | 8.62 | 1,142,600 |
| 22 Apr 2024 | 8.30 | 8.36 | 8.23 | 8.31 | 8.31 | 958,000 |
| 19 Apr 2024 | 8.12 | 8.30 | 8.12 | 8.26 | 8.26 | 1,177,900 |
| 18 Apr 2024 | 8.18 | 8.27 | 8.13 | 8.14 | 8.14 | 822,100 |
| 17 Apr 2024 | 8.16 | 8.21 | 8.09 | 8.16 | 8.16 | 573,800 |
| 16 Apr 2024 | 8.13 | 8.14 | 7.94 | 8.10 | 8.10 | 1,374,200 |
| 15 Apr 2024 | 8.43 | 8.49 | 8.05 | 8.11 | 8.11 | 1,307,500 |
| 12 Apr 2024 | 8.39 | 8.54 | 8.35 | 8.39 | 8.39 | 775,400 |
| 11 Apr 2024 | 8.36 | 8.48 | 8.29 | 8.47 | 8.47 | 1,514,000 |
| 10 Apr 2024 | 8.53 | 8.53 | 8.20 | 8.27 | 8.27 | 1,992,500 |
| 09 Apr 2024 | 8.68 | 8.72 | 8.59 | 8.68 | 8.68 | 768,400 |
| 08 Apr 2024 | 8.75 | 8.81 | 8.61 | 8.65 | 8.65 | 767,100 |
| 05 Apr 2024 | 8.66 | 8.76 | 8.57 | 8.70 | 8.70 | 618,700 |
| 04 Apr 2024 | 8.80 | 8.88 | 8.66 | 8.67 | 8.67 | 738,800 |
| 03 Apr 2024 | 8.72 | 8.75 | 8.64 | 8.72 | 8.72 | 722,700 |
| 02 Apr 2024 | 8.81 | 8.90 | 8.72 | 8.74 | 8.74 | 1,178,600 |
| 01 Apr 2024 | 8.95 | 8.95 | 8.85 | 8.90 | 8.90 | 936,600 |
| 28 Mar 2024 | 8.86 | 8.97 | 8.82 | 8.93 | 8.93 | 1,421,200 |
| 27 Mar 2024 | 8.76 | 8.85 | 8.73 | 8.84 | 8.84 | 1,278,900 |
| 27 Mar 2024 | 0.12 Dividend | |||||
| 26 Mar 2024 | 9.08 | 9.08 | 8.75 | 8.77 | 8.65 | 1,827,900 |
| 25 Mar 2024 | 9.00 | 9.08 | 8.98 | 9.00 | 8.88 | 2,497,100 |
| 22 Mar 2024 | 8.96 | 9.04 | 8.93 | 8.95 | 8.83 | 1,055,000 |
| 21 Mar 2024 | 8.90 | 9.02 | 8.87 | 8.93 | 8.81 | 1,261,000 |
| 20 Mar 2024 | 8.78 | 9.02 | 8.68 | 8.90 | 8.78 | 2,277,900 |
| 19 Mar 2024 | 8.60 | 8.78 | 8.60 | 8.77 | 8.65 | 800,800 |
| 18 Mar 2024 | 8.63 | 8.70 | 8.57 | 8.64 | 8.52 | 712,300 |
| 15 Mar 2024 | 8.57 | 8.71 | 8.52 | 8.62 | 8.50 | 1,250,300 |
| 14 Mar 2024 | 8.79 | 8.83 | 8.55 | 8.56 | 8.44 | 855,400 |
| 13 Mar 2024 | 8.74 | 8.87 | 8.69 | 8.83 | 8.71 | 889,000 |
| 12 Mar 2024 | 8.65 | 8.74 | 8.60 | 8.73 | 8.61 | 662,800 |
| 11 Mar 2024 | 8.59 | 8.71 | 8.57 | 8.67 | 8.55 | 580,600 |
| 08 Mar 2024 | 8.60 | 8.78 | 8.56 | 8.62 | 8.50 | 984,700 |
| 07 Mar 2024 | 8.56 | 8.61 | 8.51 | 8.56 | 8.44 | 565,500 |
| 06 Mar 2024 | 8.50 | 8.57 | 8.46 | 8.50 | 8.38 | 836,800 |
| 05 Mar 2024 | 8.46 | 8.53 | 8.40 | 8.42 | 8.30 | 842,100 |
| 04 Mar 2024 | 8.67 | 8.70 | 8.51 | 8.52 | 8.40 | 1,132,700 |
| 01 Mar 2024 | 8.58 | 8.67 | 8.54 | 8.66 | 8.54 | 880,700 |
| 29 Feb 2024 | 8.50 | 8.63 | 8.46 | 8.60 | 8.48 | 1,128,300 |
| 28 Feb 2024 | 8.37 | 8.46 | 8.29 | 8.40 | 8.29 | 1,026,700 |
| 28 Feb 2024 | 0.12 Dividend | |||||
| 27 Feb 2024 | 8.53 | 8.56 | 8.46 | 8.53 | 8.29 | 1,131,700 |
| 26 Feb 2024 | 8.57 | 8.62 | 8.44 | 8.52 | 8.29 | 982,000 |
| 23 Feb 2024 | 8.47 | 8.60 | 8.38 | 8.55 | 8.31 | 968,800 |
| 22 Feb 2024 | 8.40 | 8.54 | 8.31 | 8.50 | 8.27 | 947,500 |
| 21 Feb 2024 | 8.31 | 8.37 | 8.24 | 8.37 | 8.14 | 603,000 |
| 20 Feb 2024 | 8.29 | 8.38 | 8.22 | 8.30 | 8.07 | 762,100 |
| 16 Feb 2024 | 8.28 | 8.50 | 8.21 | 8.36 | 8.13 | 1,033,500 |
| 15 Feb 2024 | 8.14 | 8.43 | 8.09 | 8.42 | 8.19 | 1,366,700 |
| 14 Feb 2024 | 7.95 | 8.03 | 7.91 | 8.02 | 7.80 | 670,100 |
| 13 Feb 2024 | 8.06 | 8.07 | 7.89 | 7.90 | 7.68 | 1,395,400 |
| 12 Feb 2024 | 8.23 | 8.31 | 8.17 | 8.27 | 8.04 | 849,800 |
| 09 Feb 2024 | 8.03 | 8.24 | 7.98 | 8.24 | 8.01 | 982,700 |
| 08 Feb 2024 | 8.02 | 8.07 | 7.89 | 7.99 | 7.77 | 1,146,300 |
| 07 Feb 2024 | 8.25 | 8.27 | 7.98 | 7.98 | 7.76 | 1,588,500 |
| 06 Feb 2024 | 8.21 | 8.36 | 8.16 | 8.25 | 8.02 | 923,000 |
| 05 Feb 2024 | 8.44 | 8.45 | 8.09 | 8.24 | 8.01 | 1,371,400 |
| 02 Feb 2024 | 8.29 | 8.63 | 8.11 | 8.58 | 8.34 | 3,816,500 |
| 01 Feb 2024 | 8.00 | 8.28 | 7.93 | 8.27 | 8.04 | 1,451,100 |
| 31 Jan 2024 | 8.16 | 8.30 | 7.98 | 7.98 | 7.76 | 2,203,600 |
| 30 Jan 2024 | 8.52 | 8.54 | 8.16 | 8.16 | 7.94 | 2,365,100 |
| 30 Jan 2024 | 0.12 Dividend | |||||
| 29 Jan 2024 | 8.71 | 8.73 | 8.59 | 8.71 | 8.35 | 1,413,700 |
| 26 Jan 2024 | 8.68 | 8.74 | 8.62 | 8.64 | 8.29 | 953,200 |
| 25 Jan 2024 | 8.57 | 8.66 | 8.51 | 8.65 | 8.30 | 1,143,700 |
| 24 Jan 2024 | 8.57 | 8.60 | 8.47 | 8.47 | 8.12 | 1,393,500 |
| 23 Jan 2024 | 8.40 | 8.51 | 8.32 | 8.49 | 8.14 | 960,400 |
| 22 Jan 2024 | 8.55 | 8.61 | 8.34 | 8.40 | 8.06 | 1,177,500 |
| 19 Jan 2024 | 8.59 | 8.59 | 8.25 | 8.47 | 8.12 | 1,352,100 |
| 18 Jan 2024 | 8.56 | 8.66 | 8.37 | 8.53 | 8.18 | 1,204,700 |
| 17 Jan 2024 | 8.60 | 8.74 | 8.48 | 8.54 | 8.19 | 1,166,200 |
| 16 Jan 2024 | 8.81 | 8.83 | 8.60 | 8.69 | 8.33 | 850,700 |
| 12 Jan 2024 | 8.75 | 8.92 | 8.71 | 8.80 | 8.44 | 1,144,900 |
| 11 Jan 2024 | 8.68 | 8.77 | 8.52 | 8.67 | 8.31 | 1,326,500 |
| 10 Jan 2024 | 8.68 | 8.78 | 8.63 | 8.74 | 8.38 | 798,100 |
| 09 Jan 2024 | 8.63 | 8.74 | 8.57 | 8.68 | 8.32 | 927,100 |
| 08 Jan 2024 | 8.32 | 8.69 | 8.26 | 8.68 | 8.32 | 1,244,700 |
| 05 Jan 2024 | 8.20 | 8.34 | 8.14 | 8.30 | 7.96 | 952,900 |
| 04 Jan 2024 | 8.20 | 8.26 | 8.15 | 8.22 | 7.88 | 594,500 |
| 03 Jan 2024 | 8.28 | 8.30 | 8.09 | 8.21 | 7.87 | 1,109,100 |
| 02 Jan 2024 | 8.40 | 8.40 | 8.29 | 8.33 | 7.99 | 1,013,200 |
| 29 Dec 2023 | 8.58 | 8.63 | 8.38 | 8.43 | 8.08 | 1,428,200 |
| 28 Dec 2023 | 8.68 | 8.70 | 8.57 | 8.65 | 8.30 | 1,156,000 |
| 28 Dec 2023 | 0.12 Dividend | |||||
| 27 Dec 2023 | 8.83 | 8.90 | 8.73 | 8.80 | 8.32 | 1,613,100 |
| 26 Dec 2023 | 8.64 | 8.85 | 8.62 | 8.77 | 8.30 | 1,232,300 |
| 22 Dec 2023 | 8.64 | 8.76 | 8.58 | 8.60 | 8.14 | 1,289,300 |
| 21 Dec 2023 | 8.55 | 8.62 | 8.46 | 8.62 | 8.15 | 1,408,200 |
| 20 Dec 2023 | 8.45 | 8.67 | 8.41 | 8.41 | 7.96 | 1,411,500 |
| 19 Dec 2023 | 8.30 | 8.50 | 8.30 | 8.47 | 8.01 | 1,246,100 |
| 18 Dec 2023 | 8.43 | 8.43 | 8.24 | 8.27 | 7.82 | 1,111,400 |
| 15 Dec 2023 | 8.47 | 8.50 | 8.32 | 8.40 | 7.95 | 5,375,600 |
| 14 Dec 2023 | 8.37 | 8.55 | 8.26 | 8.47 | 8.01 | 2,287,400 |
| 13 Dec 2023 | 7.80 | 8.29 | 7.77 | 8.23 | 7.79 | 1,871,700 |
| 12 Dec 2023 | 7.70 | 7.90 | 7.66 | 7.78 | 7.36 | 1,440,800 |
| 11 Dec 2023 | 7.80 | 7.82 | 7.66 | 7.70 | 7.28 | 2,003,500 |
| 08 Dec 2023 | 7.75 | 7.93 | 7.71 | 7.90 | 7.47 | 919,300 |
| 07 Dec 2023 | 7.74 | 7.79 | 7.67 | 7.78 | 7.36 | 736,200 |
| 06 Dec 2023 | 7.83 | 7.93 | 7.66 | 7.71 | 7.29 | 1,131,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.