Singapore markets closed

Orchid Island Capital, Inc. (ORC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
8.93+0.09 (+1.02%)
At close: 04:00PM EDT
8.95 +0.02 (+0.22%)
After hours: 07:49PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20248.868.978.828.938.931,420,400
27 Mar 20248.768.858.738.848.841,278,900
27 Mar 20240.12 Dividend
26 Mar 20249.089.088.758.778.651,827,900
25 Mar 20249.009.088.989.008.882,497,100
22 Mar 20248.969.048.938.958.831,055,000
21 Mar 20248.909.028.878.938.811,261,000
20 Mar 20248.789.028.688.908.782,277,900
19 Mar 20248.608.788.608.778.65800,800
18 Mar 20248.638.708.578.648.52712,300
15 Mar 20248.578.718.528.628.501,250,300
14 Mar 20248.798.838.558.568.44855,400
13 Mar 20248.748.878.698.838.71889,000
12 Mar 20248.658.748.608.738.61662,800
11 Mar 20248.598.718.578.678.55580,600
08 Mar 20248.608.788.568.628.50984,700
07 Mar 20248.568.618.518.568.44565,500
06 Mar 20248.508.578.468.508.38836,800
05 Mar 20248.468.538.408.428.30842,100
04 Mar 20248.678.708.518.528.401,132,700
01 Mar 20248.588.678.548.668.54880,700
29 Feb 20248.508.638.468.608.481,128,300
28 Feb 20248.378.468.298.408.291,026,700
28 Feb 20240.12 Dividend
27 Feb 20248.538.568.468.538.291,131,700
26 Feb 20248.578.628.448.528.29982,000
23 Feb 20248.478.608.388.558.31968,800
22 Feb 20248.408.548.318.508.27947,500
21 Feb 20248.318.378.248.378.14603,000
20 Feb 20248.298.388.228.308.07762,100
16 Feb 20248.288.508.218.368.131,033,500
15 Feb 20248.148.438.098.428.191,366,700
14 Feb 20247.958.037.918.027.80670,100
13 Feb 20248.068.077.897.907.681,395,400
12 Feb 20248.238.318.178.278.04849,800
09 Feb 20248.038.247.988.248.01982,700
08 Feb 20248.028.077.897.997.771,146,300
07 Feb 20248.258.277.987.987.761,588,500
06 Feb 20248.218.368.168.258.02923,000
05 Feb 20248.448.458.098.248.011,371,400
02 Feb 20248.298.638.118.588.343,816,500
01 Feb 20248.008.287.938.278.041,451,100
31 Jan 20248.168.307.987.987.762,203,600
30 Jan 20248.528.548.168.167.942,365,100
30 Jan 20240.12 Dividend
29 Jan 20248.718.738.598.718.351,413,700
26 Jan 20248.688.748.628.648.29953,200
25 Jan 20248.578.668.518.658.301,143,700
24 Jan 20248.578.608.478.478.121,393,500
23 Jan 20248.408.518.328.498.14960,400
22 Jan 20248.558.618.348.408.061,177,500
19 Jan 20248.598.598.258.478.121,352,100
18 Jan 20248.568.668.378.538.181,204,700
17 Jan 20248.608.748.488.548.191,166,200
16 Jan 20248.818.838.608.698.33850,700
12 Jan 20248.758.928.718.808.441,144,900
11 Jan 20248.688.778.528.678.311,326,500
10 Jan 20248.688.788.638.748.38798,100
09 Jan 20248.638.748.578.688.32927,100
08 Jan 20248.328.698.268.688.321,244,700
05 Jan 20248.208.348.148.307.96952,900
04 Jan 20248.208.268.158.227.88594,500
03 Jan 20248.288.308.098.217.871,109,100
02 Jan 20248.408.408.298.337.991,013,200
29 Dec 20238.588.638.388.438.081,428,200
28 Dec 20238.688.708.578.658.301,156,000
28 Dec 20230.12 Dividend
27 Dec 20238.838.908.738.808.321,613,100
26 Dec 20238.648.858.628.778.301,232,300
22 Dec 20238.648.768.588.608.141,289,300
21 Dec 20238.558.628.468.628.151,408,200
20 Dec 20238.458.678.418.417.961,411,500
19 Dec 20238.308.508.308.478.011,246,100
18 Dec 20238.438.438.248.277.821,111,400
15 Dec 20238.478.508.328.407.955,375,600
14 Dec 20238.378.558.268.478.012,287,400
13 Dec 20237.808.297.778.237.791,871,700
12 Dec 20237.707.907.667.787.361,440,800
11 Dec 20237.807.827.667.707.282,003,500
08 Dec 20237.757.937.717.907.47919,300
07 Dec 20237.747.797.677.787.36736,200
06 Dec 20237.837.937.667.717.291,131,500
05 Dec 20237.837.897.737.797.37785,100
04 Dec 20237.687.867.637.867.441,196,600
01 Dec 20237.377.697.347.697.271,671,600
30 Nov 20237.427.467.367.376.971,240,400
29 Nov 20237.447.527.387.417.011,187,600
29 Nov 20230.12 Dividend
28 Nov 20237.387.527.307.506.981,075,400
27 Nov 20237.427.477.327.396.881,052,800
24 Nov 20237.457.547.377.396.88633,900
22 Nov 20237.407.537.397.456.93703,100
21 Nov 20237.347.397.297.346.83759,200
20 Nov 20237.287.447.247.376.861,071,500
17 Nov 20237.147.277.077.266.76910,300
16 Nov 20237.147.187.007.096.60871,600
15 Nov 20237.177.197.067.176.67956,300
14 Nov 20237.057.236.967.136.641,402,900
13 Nov 20236.836.886.736.826.35991,700
10 Nov 20236.856.936.816.906.42957,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...