Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orchid Island Capital Inc (NY: ORC )

8.430 -0.060 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 9.885 9.933 9.282 9.499 689,890 -0.36(-3.67%)
Apr 29, 2020 9.813 10.42 9.660 9.861 828,293 +0.18(+1.87%)
Apr 28, 2020 9.418 9.942 9.062 9.680 1,002,259 +0.62(+6.82%)
Apr 27, 2020 9.038 9.276 8.705 9.062 700,925 +0.24(+2.70%)
Apr 24, 2020 8.919 8.966 8.408 8.824 623,702 +0.17(+1.92%)
Apr 23, 2020 8.515 8.919 8.419 8.657 392,979 +0.12(+1.39%)
Apr 22, 2020 8.919 8.919 8.253 8.538 417,707 -0.14(-1.64%)
Apr 21, 2020 8.324 8.966 8.324 8.681 615,760 +0.12(+1.39%)
Apr 20, 2020 8.324 9.513 8.265 8.562 666,746 -0.21(-2.44%)
Apr 17, 2020 8.063 8.895 7.849 8.776 1,190,181 +1.12(+14.60%)
Apr 16, 2020 8.063 8.158 7.444 7.658 788,590 -0.33(-4.17%)
Apr 15, 2020 8.086 8.265 7.658 7.991 647,545 -0.29(-3.45%)
Apr 14, 2020 8.990 8.990 8.253 8.277 499,864 -0.33(-3.87%)
Apr 13, 2020 8.729 8.752 7.658 8.610 921,026 -0.05(-0.55%)
Apr 09, 2020 8.800 9.728 7.968 8.657 2,015,533 +0.26(+3.12%)
Apr 08, 2020 7.444 8.681 7.206 8.396 1,458,207 +1.69(+25.18%)
Apr 07, 2020 6.755 7.281 6.541 6.707 831,807 +0.45(+7.22%)
Apr 06, 2020 6.184 6.897 5.946 6.255 707,586 +0.64(+11.44%)
Apr 03, 2020 6.112 6.160 5.304 5.613 639,847 -0.57(-9.23%)
Apr 02, 2020 6.326 6.754 5.922 6.184 743,449 +0.05(+0.78%)
Apr 01, 2020 6.969 6.992 6.065 6.136 821,206 -0.88(-12.54%)
Mar 31, 2020 7.088 7.611 7.016 7.016 665,089 +0.00(+0.00%)
Mar 30, 2020 8.491 8.800 6.897 7.016 931,096 -1.28(-15.47%)
Mar 27, 2020 8.463 8.696 8.022 8.301 850,164 -0.26(-2.99%)
Mar 26, 2020 7.045 9.463 7.045 8.556 1,659,276 +2.14(+33.33%)
Mar 25, 2020 6.231 7.231 5.906 6.417 1,216,361 +0.58(+9.96%)
Mar 24, 2020 6.324 6.650 5.813 5.836 706,721 +0.09(+1.62%)
Mar 23, 2020 6.719 6.719 5.255 5.743 754,044 -0.37(-6.08%)
Mar 20, 2020 6.510 7.324 5.615 6.115 1,292,729 +0.70(+12.88%)
Mar 19, 2020 4.604 6.045 3.929 5.417 1,442,161 +1.05(+23.94%)
Mar 18, 2020 8.138 8.324 3.557 4.371 1,289,910 -4.32(-49.73%)
Mar 17, 2020 8.556 8.998 7.894 8.696 760,956 +0.47(+5.65%)
Mar 16, 2020 8.277 9.231 8.138 8.231 897,539 -0.74(-8.29%)
Mar 13, 2020 10.16 10.58 8.115 8.975 1,264,730 -0.44(-4.69%)
Mar 12, 2020 11.25 11.32 8.603 9.417 1,027,892 -2.58(-21.51%)
Mar 11, 2020 12.46 12.60 11.80 12.00 647,026 -0.67(-5.32%)
Mar 10, 2020 13.30 13.35 12.16 12.67 925,603 -0.12(-0.91%)
Mar 09, 2020 13.23 13.28 12.65 12.79 742,689 -0.98(-7.10%)
Mar 06, 2020 13.72 13.93 13.46 13.76 493,101 -0.28(-1.99%)
Mar 05, 2020 13.95 14.11 13.83 14.04 426,633 -0.07(-0.49%)
Mar 04, 2020 14.18 14.42 13.93 14.11 436,293 +0.16(+1.17%)
Mar 03, 2020 14.04 14.35 13.74 13.95 977,242 +0.00(+0.00%)
Mar 02, 2020 13.35 14.00 13.35 13.95 751,716 +0.63(+4.71%)
Feb 28, 2020 13.51 13.56 12.86 13.32 1,412,940 -0.44(-3.21%)
Feb 27, 2020 14.21 14.32 13.62 13.76 1,217,431 -0.56(-3.90%)
Feb 26, 2020 14.55 14.67 14.32 14.32 859,339 -0.23(-1.58%)
Feb 25, 2020 14.83 15.06 14.28 14.55 828,423 -0.37(-2.46%)
Feb 24, 2020 15.26 15.31 14.87 14.92 652,870 -0.44(-2.84%)
Feb 21, 2020 15.36 15.81 15.15 15.36 842,558 +0.30(+1.98%)
Feb 20, 2020 14.90 15.15 14.87 15.06 415,811 +0.18(+1.23%)
Feb 19, 2020 14.92 14.92 14.74 14.87 399,072 -0.05(-0.31%)
Feb 18, 2020 14.41 14.92 14.41 14.92 715,853 +0.53(+3.67%)
Feb 14, 2020 14.30 14.44 14.30 14.39 387,187 +0.11(+0.80%)
Feb 13, 2020 14.23 14.41 14.21 14.28 224,925 +0.07(+0.48%)
Feb 12, 2020 14.25 14.37 14.18 14.21 344,709 -0.02(-0.16%)
Feb 11, 2020 14.05 14.28 14.02 14.23 318,829 +0.30(+2.14%)
Feb 10, 2020 13.91 14.01 13.86 13.93 233,578 -0.02(-0.16%)
Feb 07, 2020 14.02 14.08 13.96 13.96 298,047 -0.07(-0.49%)
Feb 06, 2020 14.07 14.18 13.98 14.02 402,042 -0.05(-0.33%)
Feb 05, 2020 14.00 14.12 13.93 14.07 360,730 +0.14(+0.99%)
Feb 04, 2020 13.98 14.02 13.86 13.93 371,821 +0.02(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.