Orchid Island Capital, Inc. Historical Stock Prices

ORC 
$13.78
*  
0.07
0.51%
Get ORC Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading ORC now
Exchange: AMEX
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  13.77  13.92  13.70  13.78 106,443
07/28/2014 13.92 13.92 13.7 13.78 106,443
07/25/2014 13.75 13.95 13.5101 13.71 302,621
07/24/2014 13.76 13.83 13.69 13.72 166,933
07/23/2014 13.9 13.96 13.9 13.95 443,924
07/22/2014 13.92 14 13.8 13.9 387,056
07/21/2014 13.91 13.91 13.67 13.74 285,026
07/18/2014 13.65 13.7 13.56 13.65 238,458
07/17/2014 13.6 13.68 13.55 13.64 155,787
07/16/2014 13.5 13.6 13.46 13.552 310,808
07/15/2014 13.37 13.47 13.35 13.46 229,902
07/14/2014 13.33 13.35 13.2501 13.35 182,461
07/11/2014 13.29 13.32 13.2 13.23 195,338
07/10/2014 13.24 13.3 13.23 13.26 173,383
07/09/2014 13.2 13.27 13.19 13.24 95,427
07/08/2014 13.24 13.2999 13.16 13.2 219,690
07/07/2014 13.28 13.32 13.15 13.24 147,060
07/03/2014 13.33 13.33 13.21 13.28 121,051
07/02/2014 13.14 13.29 13.14 13.29 339,407
07/01/2014 13.07 13.19 13.06 13.15 293,670
06/30/2014 13.05 13.09 13.01 13.06 94,068
06/27/2014 13.01 13.07 13.01 13.05 92,129
06/26/2014 13.06 13.07 13 13.03 113,386
06/25/2014 13.05 13.08 13 13.06 173,497
06/24/2014 13.1 13.1 13 13.05 187,238
06/23/2014 13.13 13.13 13.05 13.1 233,066
06/20/2014 13.2 13.25 13.1 13.2 534,513
06/19/2014 13.22 13.23 13.09 13.15 314,848
06/18/2014 13.19 13.2 13.07 13.11 189,423
06/17/2014 13.2 13.2 12.9 13.05 370,548
06/16/2014 13.22 13.22 13.05 13.1 227,907
06/13/2014 12.96 13.14 12.96 13.1 164,484
06/12/2014 13.11 13.18 12.91 12.99 224,262
06/11/2014 13.08 13.16 13.02 13.09 166,547
06/10/2014 13.18 13.18 13.02 13.05 164,145
06/09/2014 13.25 13.3 13.07 13.1 284,331
06/06/2014 13.19 13.29 13.08 13.1 327,432
06/05/2014 12.91 13.2 12.91 13.06 280,702
06/04/2014 12.94 13.03 12.9 12.93 132,672
06/03/2014 13 13.04 12.84 12.85 234,842
06/02/2014 12.9 13.018 12.8 12.99 205,464
05/30/2014 12.95 12.99 12.76 12.97 138,285
05/29/2014 12.9 12.99 12.77 12.9199 218,344
05/28/2014 12.87 12.9 12.761 12.84 109,372
05/27/2014 12.77 12.9 12.7 12.82 180,389
05/23/2014 12.72 12.91 12.68 12.84 191,098
05/22/2014 12.78 12.89 12.6301 12.77 246,842
05/21/2014 12.82 12.98 12.78 12.9 160,804
05/20/2014 12.85 12.95 12.76 12.82 194,874
05/19/2014 12.83 13.086 12.76 12.87 462,869
05/16/2014 12.89 12.8912 12.76 12.83 157,097
05/15/2014 12.82 12.9 12.76 12.8 137,329
05/14/2014 12.81 12.85 12.72 12.76 156,851
05/13/2014 12.84 12.85 12.75 12.76 113,921
05/12/2014 12.9 12.93 12.75 12.82 218,756
05/09/2014 12.69 12.79 12.65 12.73 122,655
05/08/2014 12.8 12.8 12.64 12.68 92,286
05/07/2014 12.83 12.83 12.64 12.73 149,651
05/06/2014 12.59 12.89 12.55 12.89 244,177
05/05/2014 12.5 12.57 12.44 12.57 186,932
05/02/2014 12.4 12.53 12.4 12.47 264,513
05/01/2014 12.31 12.42 12.29 12.37 117,589
04/30/2014 12.29 12.31 12.25 12.29 117,015
04/29/2014 12.23 12.28 12.22 12.25 101,512
04/28/2014 12.26 12.31 12.17 12.22 139,705
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?