Orchid Island Capital Inc. (ORC) Historical Stock Data
7.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORC is down -0.10% a day on average. There have been 16 days where Orchid Island Capital Inc. closed green and 14 days where ORC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7.81 | 7.82 | ↑$0.01 (0.13%) | 7.73 | 7.83 | 1.15M |
| 2024-11-19 | 7.81 | 7.85 | ↑$0.04 (0.51%) | 7.81 | 7.88 | 1.08M |
| 2024-11-18 | 7.77 | 7.86 | ↑$0.09 (1.16%) | 7.74 | 7.90 | 1.30M |
| 2024-11-15 | 7.79 | 7.81 | ↑$0.02 (0.26%) | 7.70 | 7.82 | 1.13M |
| 2024-11-14 | 7.83 | 7.76 | ↓$0.07 (-0.89%) | 7.74 | 7.84 | 1.13M |
| 2024-11-13 | 7.76 | 7.79 | ↑$0.03 (0.39%) | 7.75 | 7.88 | 1.42M |
| 2024-11-12 | 7.83 | 7.72 | ↓$0.11 (-1.40%) | 7.66 | 7.83 | 1.98M |
| 2024-11-11 | 7.97 | 7.87 | ↓$0.10 (-1.25%) | 7.83 | 7.98 | 1.62M |
| 2024-11-08 | 7.75 | 7.91 | ↑$0.16 (2.06%) | 7.75 | 7.96 | 2.21M |
| 2024-11-07 | 7.62 | 7.74 | ↑$0.12 (1.57%) | 7.62 | 7.77 | 1.59M |
| 2024-11-06 | 7.74 | 7.59 | ↓$0.15 (-1.94%) | 7.41 | 7.79 | 2.70M |
| 2024-11-05 | 7.55 | 7.61 | ↑$0.06 (0.79%) | 7.48 | 7.61 | 1.39M |
| 2024-11-04 | 7.55 | 7.52 | ↓$0.03 (-0.40%) | 7.46 | 7.59 | 1.58M |
| 2024-11-01 | 7.61 | 7.52 | ↓$0.09 (-1.18%) | 7.47 | 7.62 | 2.43M |
| 2024-10-31 | 7.69 | 7.57 | ↓$0.12 (-1.56%) | 7.56 | 7.74 | 2.32M |
| 2024-10-30 | 7.92 | 7.86 | ↓$0.06 (-0.76%) | 7.85 | 7.93 | 2.28M |
| 2024-10-29 | 7.76 | 7.90 | ↑$0.14 (1.80%) | 7.62 | 7.92 | 2.85M |
| 2024-10-28 | 7.94 | 7.81 | ↓$0.13 (-1.64%) | 7.73 | 7.96 | 2.51M |
| 2024-10-25 | 7.96 | 7.91 | ↓$0.05 (-0.63%) | 7.89 | 8.07 | 2.38M |
| 2024-10-24 | 7.82 | 7.88 | ↑$0.06 (0.77%) | 7.80 | 7.90 | 1.79M |
| 2024-10-23 | 7.86 | 7.80 | ↓$0.06 (-0.76%) | 7.74 | 7.87 | 2.42M |
| 2024-10-22 | 7.96 | 7.86 | ↓$0.10 (-1.26%) | 7.86 | 7.98 | 2.20M |
| 2024-10-21 | 8.19 | 7.99 | ↓$0.20 (-2.44%) | 7.95 | 8.19 | 2.75M |
| 2024-10-18 | 8.06 | 8.16 | ↑$0.10 (1.24%) | 8.06 | 8.16 | 1.74M |
| 2024-10-17 | 8.05 | 8.06 | ↑$0.01 (0.12%) | 7.98 | 8.08 | 1.69M |
| 2024-10-16 | 7.94 | 8.03 | ↑$0.09 (1.13%) | 7.93 | 8.04 | 1.67M |
| 2024-10-15 | 7.85 | 7.92 | ↑$0.07 (0.89%) | 7.85 | 8.00 | 2.06M |
| 2024-10-14 | 7.79 | 7.86 | ↑$0.07 (0.90%) | 7.77 | 7.89 | 0.93M |
| 2024-10-11 | 7.87 | 7.79 | ↓$0.08 (-1.02%) | 7.77 | 7.87 | 1.09M |
| 2024-10-10 | 7.82 | 7.86 | ↑$0.04 (0.51%) | 7.78 | 7.86 | 1.24M |
Create an account or log in to view more rows.
$ORC ADDING MORE…
$ORC Let’s get it
$ORC no pain no gain
$ORC go green today and we gap up tomrrow
$ORC what happens?
$ORC bounce back baby
$ORC now is the time to slap that ask!!!
$ORC Same thing
different day
$ORC Fuk the 1% even though i feel like the 1%
$ORC MACD turned bullish