Orchid Island Capital, Inc. Historical Stock Prices

ORC 
$13.95
*  
0.03
0.22%
Get ORC Alerts
*Delayed - data as of Apr. 28, 2015 14:43 ET  -  Find a broker to begin trading ORC now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    ORC Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:43  13.75  13.9898  13.60  13.95 407,146
04/27/2015 13.99 14.01 13.9 13.92 198,109
04/24/2015 14.11 14.11 13.95 14.01 208,080
04/23/2015 13.99 14.09 13.93 14.08 309,842
04/22/2015 14.08 14.18 14.05 14.16 407,409
04/21/2015 14.15 14.15 14 14.03 263,142
04/20/2015 14.05 14.12 14.01 14.12 369,019
04/17/2015 14.01 14.02 13.95 14.01 234,380
04/16/2015 14.02 14.05 13.9283 14.02 248,655
04/15/2015 14 14.0301 13.92 13.96 249,843
04/14/2015 13.96 14 13.91 14 212,210
04/13/2015 13.95 13.97 13.9 13.96 223,595
04/10/2015 13.81 13.93 13.76 13.91 304,297
04/09/2015 13.85 13.85 13.7 13.81 230,602
04/08/2015 13.8 13.8 13.67 13.79 238,375
04/07/2015 13.6 13.75 13.54 13.72 307,913
04/06/2015 13.46 13.59 13.45 13.57 221,724
04/02/2015 13.43 13.46 13.37 13.46 112,301
04/01/2015 13.29 13.41 13.21 13.4 246,395
03/31/2015 13.22 13.3 13.21 13.24 373,008
03/30/2015 13.25 13.29 13.2 13.22 218,284
03/27/2015 13.27 13.29 13.17 13.19 264,977
03/26/2015 13.46 13.47 13.25 13.27 326,708
03/25/2015 13.5 13.605 13.44 13.46 308,674
03/24/2015 13.73 13.76 13.66 13.66 330,746
03/23/2015 13.69 13.77 13.6799 13.73 469,724
03/20/2015 13.6 13.72 13.55 13.68 372,902
03/19/2015 13.66 13.68 13.58 13.6 277,116
03/18/2015 13.6 13.7 13.58 13.67 313,716
03/17/2015 13.64 13.65 13.56 13.63 177,552
03/16/2015 13.65 13.68 13.6 13.64 205,038
03/13/2015 13.76 13.77 13.64 13.65 199,074
03/12/2015 13.77 13.78 13.73 13.75 124,350
03/11/2015 13.86 13.8999 13.75 13.78 165,938
03/10/2015 13.73 13.83 13.73 13.81 115,209
03/09/2015 13.77 13.81 13.75 13.8 157,478
03/06/2015 13.75 13.75 13.6804 13.71 121,069
03/05/2015 13.75 13.85 13.7001 13.75 211,731
03/04/2015 13.6 13.75 13.6 13.71 109,772
03/03/2015 13.82 13.82 13.51 13.63 180,864
03/02/2015 13.87 13.9 13.7196 13.82 348,394
02/27/2015 13.9 13.9 13.822 13.9 160,180
02/26/2015 13.61 13.84 13.6 13.84 163,152
02/25/2015 13.25 13.74 13.25 13.66 310,517
02/24/2015 13.89 13.9 13.05 13.29 774,412
02/23/2015 14.05 14.1 13.9 13.93 224,188
02/20/2015 14.13 14.25 14.065 14.21 319,305
02/19/2015 14.15 14.25 14.1 14.21 289,541
02/18/2015 14.05 14.09 13.96 14.09 237,629
02/17/2015 14 14.14 13.99 14 275,080
02/13/2015 13.72 13.99 13.7 13.98 317,500
02/12/2015 13.67 13.72 13.63 13.68 124,397
02/11/2015 13.53 13.66 13.51 13.63 163,074
02/10/2015 13.6 13.6497 13.42 13.52 131,511
02/09/2015 13.39 13.67 13.37 13.56 241,933
02/06/2015 13.27 13.43 13.25 13.41 165,374
02/05/2015 13.17 13.32 13.17 13.27 212,979
02/04/2015 13.23 13.23 13.1501 13.17 137,547
02/03/2015 13.16 13.27 13.1297 13.19 249,278
02/02/2015 13.01 13.1688 13.01 13.08 159,532
01/30/2015 13.17 13.17 13 13 175,303
01/29/2015 13.15 13.18 13 13.17 134,200
01/28/2015 13.2 13.23 13.02 13.13 257,512
01/27/2015 13.05 13.2 13.05 13.18 137,733
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?