Free Trial

Orchid Island Capital (ORC) Stock Chart & Stock Price History

$8.68
+0.09 (+1.05%)
(As of 07/12/2024 08:52 PM ET)

Orchid Island Capital Stock Price Performance

5 Day
Performance
+1.88%
1 Month
Performance
+2.72%
3 Month
Performance
+7.09%
6 Month
Performance
-1.36%
Year-To-Date
Performance
+2.97%
1 Year
Performance
-15.32%
Receive ORC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Orchid Island Capital and its competitors with MarketBeat's FREE daily newsletter

ORC Stock Chart for Monday, July, 15, 2024

Orchid Island Capital Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/12/2024$8.60$8.68
+0.93%
$8.74$8.643.58 million shs$459.78 million
07/11/2024$8.52$8.60
+0.94%
$8.62$8.492.94 million shs$455.54 million
07/10/2024$8.28$8.52
+2.96%
$8.52$8.272.13 million shs$451.30 million
07/09/2024$8.28$8.28$8.28$8.25619,534 shs$438.33 million
07/08/2024$8.32$8.28
-0.54%
$8.36$8.271.82 million shs$438.36 million
07/05/2024$8.33$8.32
-0.18%
$8.34$8.251.18 million shs$440.45 million
07/04/2024$8.32$8.33
+0.18%
$8.39$8.31835,352 shs$441.27 million
07/03/2024$8.34$8.32
-0.30%
$8.39$8.31835,189 shs$440.45 million
07/02/2024$8.31$8.34
+0.42%
$8.39$8.272.89 million shs$441.77 million
07/01/2024$8.34$8.31
-0.42%
$8.37$8.182.47 million shs$439.92 million
06/28/2024$8.40$8.33
-0.83%
$8.38$8.281.95 million shs$441.24 million
06/27/2024$8.47$8.40
-0.77%
$8.51$8.321.61 million shs$444.95 million
06/26/2024$8.41$8.47
+0.65%
$8.47$8.411.42 million shs$448.39 million
06/25/2024$8.48$8.41
-0.83%
$8.50$8.411.06 million shs$445.51 million
06/24/2024$8.45$8.48
+0.36%
$8.54$8.442.92 million shs$449.19 million
06/21/2024$8.50$8.46
-0.53%
$8.49$8.431.70 million shs$447.86 million
06/20/2024$8.46$8.50
+0.47%
$8.54$8.381.23 million shs$450.25 million
06/19/2024$8.46$8.46$8.54$8.451.05 million shs$448.13 million
06/18/2024$8.51$8.46
-0.59%
$8.54$8.451.05 million shs$448.13 million
06/17/2024$8.45$8.51
+0.71%
$8.52$8.401.14 million shs$450.78 million
06/14/2024$8.47$8.46
-0.12%
$8.49$8.40838,405 shs$448.13 million
06/13/2024$8.38$8.47
+1.13%
$8.48$8.35969,833 shs$448.66 million
06/12/2024$8.22$8.38
+1.89%
$8.45$8.212.17 million shs$443.62 million
06/11/2024$8.36$8.22
-1.62%
$8.34$8.211.12 million shs$435.45 million
06/10/2024$8.40$8.36
-0.54%
$8.42$8.29866,615 shs$442.56 million
06/07/2024$8.45$8.39
-0.71%
$8.45$8.37919,418 shs$444.42 million
06/06/2024$8.61$8.45
-1.80%
$8.61$8.451.22 million shs$447.63 million
06/05/2024$8.43$8.61
+2.14%
$8.61$8.431.91 million shs$455.81 million
06/04/2024$8.50$8.43
-0.88%
$8.52$8.411.17 million shs$446.27 million
06/03/2024$8.50$8.50$8.53$8.431.44 million shs$450.25 million
05/31/2024$8.52$8.50
-0.23%
$8.50$8.411.06 million shs$450.25 million
05/30/2024$8.52$8.52
+0.06%
$8.61$8.502.18 million shs$451.30 million
05/29/2024$8.55$8.52
-0.35%
$8.52$8.361.16 million shs$451.04 million
05/28/2024$8.57$8.55
-0.29%
$8.65$8.502.47 million shs$452.63 million
05/27/2024$8.57$8.57$8.58$8.431.04 million shs$453.95 million
05/24/2024$8.42$8.58
+1.90%
$8.58$8.431.04 million shs$454.22 million
05/23/2024$8.62$8.42
-2.38%
$8.64$8.401.28 million shs$445.78 million
05/22/2024$8.66$8.62
-0.46%
$8.67$8.59833,210 shs$456.60 million
05/21/2024$8.63$8.66
+0.41%
$8.66$8.591.01 million shs$458.72 million
05/20/2024$8.70$8.63
-0.86%
$8.72$8.621.92 million shs$456.87 million
Don’t buy Gold until you see this (Ad)

Did you know gold has “hotspot dates” between December 12th - December 24th? Meaning it’s gone up on average during those dates for the past 34 YEARS! Most people probably have no clue about these dates unless they have access to this former hedge fund manager's Data Mining Software…. As you can see, it would have alerted you ahead of time that gold was gearing up for a big move between these dates.

But if you want the stock with “Hotspot Dates” hitting NEXT WEEK…
05/17/2024$8.67$8.70
+0.35%
$8.73$8.631.26 million shs$460.57 million
05/16/2024$8.61$8.67
+0.70%
$8.75$8.591.99 million shs$458.99 million
05/15/2024$8.58$8.61
+0.35%
$8.71$8.543.00 million shs$455.81 million
05/14/2024$8.57$8.58
+0.12%
$8.69$8.561.48 million shs$454.22 million
05/13/2024$8.53$8.57
+0.41%
$8.62$8.513.42 million shs$453.69 million
05/10/2024$8.58$8.53
-0.64%
$8.62$8.501.52 million shs$451.60 million
05/09/2024$8.56$8.58
+0.23%
$8.59$8.501.68 million shs$454.52 million
05/08/2024$8.51$8.56
+0.59%
$8.61$8.441.64 million shs$451.34 million
05/07/2024$8.49$8.51
+0.24%
$8.63$8.491.93 million shs$450.78 million
05/06/2024$8.55$8.49
-0.70%
$8.60$8.462.41 million shs$449.72 million
05/03/2024$8.54$8.55
+0.12%
$8.73$8.501.52 million shs$452.63 million
05/02/2024$8.42$8.54
+1.43%
$8.54$8.35786,628 shs$452.10 million
05/01/2024$8.34$8.42
+0.90%
$8.58$8.361.56 million shs$445.74 million
04/30/2024$8.45$8.34
-1.24%
$8.44$8.301.19 million shs$441.77 million
04/29/2024$8.72$8.45
-3.15%
$8.68$8.441.60 million shs$447.33 million
04/26/2024$8.36$8.72
+4.31%
$8.77$8.372.13 million shs$447.34 million
04/25/2024$8.63$8.36
-3.13%
$8.57$8.361.10 million shs$428.87 million
04/24/2024$8.63$8.63
+0.06%
$8.64$8.54705,122 shs$442.75 million
04/23/2024$8.31$8.63
+3.79%
$8.63$8.291.14 million shs$442.46 million
04/22/2024$8.26$8.31
+0.61%
$8.36$8.23957,681 shs$426.30 million
04/19/2024$8.15$8.26
+1.41%
$8.30$8.121.18 million shs$423.74 million
04/18/2024$8.16$8.15
-0.18%
$8.27$8.13821,590 shs$417.84 million
04/17/2024$8.09$8.16
+0.93%
$8.21$8.09573,547 shs$418.61 million
04/16/2024$8.11$8.09
-0.25%
$8.14$7.941.37 million shs$414.76 million
04/15/2024$8.39$8.11
-3.40%
$8.49$8.051.31 million shs$415.79 million

This page (NYSE:ORC) was last updated on 7/15/2024 by MarketBeat.com Staff

From Our Partners