Orchid Island Capital Inc. (ORC) Historical Stock Data
8.42 ↑0.09 (1.08%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ORC is down -0.20% a day on average. There have been 17 days where Orchid Island Capital Inc. closed green and 13 days where ORC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 8.33 | 8.42 | ↑$0.09 (1.08%) | 8.33 | 8.58 | 1.56M |
| 2024-04-30 | 8.41 | 8.33 | ↓$0.08 (-0.95%) | 8.30 | 8.44 | 1.19M |
| 2024-04-29 | 8.60 | 8.44 | ↓$0.16 (-1.86%) | 8.44 | 8.68 | 1.60M |
| 2024-04-26 | 8.53 | 8.72 | ↑$0.19 (2.23%) | 8.37 | 8.77 | 2.13M |
| 2024-04-25 | 8.55 | 8.39 | ↓$0.16 (-1.87%) | 8.36 | 8.58 | 1.10M |
| 2024-04-24 | 8.60 | 8.63 | ↑$0.03 (0.35%) | 8.53 | 8.64 | 706.40K |
| 2024-04-23 | 8.35 | 8.62 | ↑$0.27 (3.23%) | 8.29 | 8.63 | 1.14M |
| 2024-04-22 | 8.30 | 8.31 | ↑$0.01 (0.12%) | 8.23 | 8.36 | 0.96M |
| 2024-04-19 | 8.12 | 8.26 | ↑$0.14 (1.72%) | 8.12 | 8.30 | 1.18M |
| 2024-04-18 | 8.18 | 8.14 | ↓$0.04 (-0.49%) | 8.13 | 8.27 | 821.82K |
| 2024-04-17 | 8.16 | 8.16 | ↑$0.00 (0.00%) | 8.09 | 8.21 | 573.76K |
| 2024-04-16 | 8.13 | 8.10 | ↓$0.03 (-0.37%) | 7.94 | 8.14 | 1.37M |
| 2024-04-15 | 8.43 | 8.11 | ↓$0.32 (-3.80%) | 8.05 | 8.49 | 1.31M |
| 2024-04-12 | 8.39 | 8.39 | ↑$0.00 (0.00%) | 8.35 | 8.54 | 775.61K |
| 2024-04-11 | 8.36 | 8.47 | ↑$0.11 (1.32%) | 8.29 | 8.48 | 1.51M |
| 2024-04-10 | 8.53 | 8.27 | ↓$0.26 (-3.05%) | 8.20 | 8.53 | 1.99M |
| 2024-04-09 | 8.68 | 8.68 | ↑$0.00 (0.00%) | 8.59 | 8.72 | 767.81K |
| 2024-04-08 | 8.75 | 8.65 | ↓$0.10 (-1.14%) | 8.61 | 8.81 | 767.03K |
| 2024-04-05 | 8.66 | 8.70 | ↑$0.04 (0.46%) | 8.57 | 8.76 | 619.05K |
| 2024-04-04 | 8.80 | 8.67 | ↓$0.13 (-1.48%) | 8.66 | 8.88 | 738.56K |
| 2024-04-03 | 8.72 | 8.72 | ↑$0.00 (0.00%) | 8.64 | 8.75 | 722.66K |
| 2024-04-02 | 8.81 | 8.74 | ↓$0.07 (-0.79%) | 8.72 | 8.90 | 1.18M |
| 2024-04-01 | 8.95 | 8.90 | ↓$0.05 (-0.56%) | 8.85 | 8.95 | 0.94M |
| 2024-03-28 | 8.86 | 8.93 | ↑$0.07 (0.79%) | 8.82 | 8.97 | 1.42M |
| 2024-03-27 | 8.76 | 8.84 | ↑$0.08 (0.91%) | 8.73 | 8.85 | 1.28M |
| 2024-03-26 | 9.08 | 8.77 | ↓$0.31 (-3.41%) | 8.75 | 9.08 | 1.82M |
| 2024-03-25 | 9.00 | 9.00 | ↑$0.00 (0.00%) | 8.98 | 9.08 | 2.50M |
| 2024-03-22 | 8.96 | 8.95 | ↓$0.01 (-0.11%) | 8.93 | 9.04 | 1.06M |
| 2024-03-21 | 8.90 | 8.93 | ↑$0.03 (0.34%) | 8.87 | 9.02 | 1.26M |
| 2024-03-20 | 8.78 | 8.90 | ↑$0.12 (1.37%) | 8.68 | 9.02 | 2.28M |
Create an account or log in to view more rows.
$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
$ORC I hope I never have to work for anyone again after this
$ORC we going up from here
$ORC MACD turned bullish
$ORC we need more volume
$ORC due for a spike!
$ORC Now I'm worried....