Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Orchid Island Capital Inc (NY: ORC )

8.530 -0.050 (-0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	7.189	7.720	7.116	7.116	655,722	+0.00(+0.00%)
Mar 30, 2020	8.612	8.926	6.996	7.116	917,982	-1.30(-15.47%)
Mar 27, 2020	8.584	8.820	8.136	8.419	838,190	-0.26(-2.99%)
Mar 26, 2020	7.146	9.598	7.146	8.679	1,635,906	+2.17(+33.33%)
Mar 25, 2020	6.320	7.334	5.990	6.509	1,199,229	+0.59(+9.96%)
Mar 24, 2020	6.415	6.745	5.896	5.919	696,767	+0.09(+1.62%)
Mar 23, 2020	6.815	6.815	5.330	5.825	743,424	-0.38(-6.08%)
Mar 20, 2020	6.603	7.429	5.695	6.202	1,274,522	+0.71(+12.88%)
Mar 19, 2020	4.669	6.132	3.986	5.495	1,421,849	+1.06(+23.94%)
Mar 18, 2020	8.254	8.443	3.608	4.434	1,271,742	-4.39(-49.73%)
Mar 17, 2020	8.679	9.127	8.006	8.820	750,238	+0.47(+5.65%)
Mar 16, 2020	8.396	9.362	8.254	8.348	884,898	-0.75(-8.29%)
Mar 13, 2020	10.31	10.73	8.230	9.103	1,246,917	-0.45(-4.69%)
Mar 12, 2020	11.41	11.48	8.726	9.551	1,013,415	-2.62(-21.51%)
Mar 11, 2020	12.64	12.78	11.97	12.17	637,913	-0.68(-5.32%)
Mar 10, 2020	13.49	13.54	12.33	12.85	912,567	-0.12(-0.91%)
Mar 09, 2020	13.42	13.47	12.83	12.97	732,229	-0.99(-7.09%)
Mar 06, 2020	13.91	14.13	13.65	13.96	486,156	-0.28(-1.99%)
Mar 05, 2020	14.15	14.31	14.03	14.24	420,624	-0.07(-0.49%)
Mar 04, 2020	14.39	14.62	14.13	14.31	430,148	+0.17(+1.17%)
Mar 03, 2020	14.24	14.55	13.94	14.15	963,478	+0.00(+0.00%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Orchid Island Capital Inc (NY: ORC )

Historical Prices