Orchid Island Capital, Inc. Historical Stock Prices

ORC 
$13.2
*  
unch
unch
Get ORC Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading ORC now
Exchange: NYSE
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

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

Results for: 3 Month, From 23-SEP-2014 TO 23-DEC-2014

Date Open High Low Close / Last Volume
16:00  13.025  13.20  12.90  13.20 160,730
12/23/2014 13.06 13.2 12.9001 13.2 215,356
12/22/2014 13.18 13.22 13.09 13.19 249,073
12/19/2014 13.3 13.43 13.06 13.06 492,152
12/18/2014 13.35 13.4 13 13.23 335,137
12/17/2014 12.81 13.33 12.81 13.32 260,027
12/16/2014 12.72 13.01 12.62 12.85 426,007
12/15/2014 13.39 13.4 12.86 12.89 284,151
12/12/2014 13.3 13.39 13.13 13.23 139,777
12/11/2014 13.4 13.45 13.27 13.4 276,093
12/10/2014 13.3 13.57 13.25 13.35 246,468
12/09/2014 12.88 13.27 12.5 13.25 621,643
12/08/2014 13.64 13.7 12.95 12.99 688,451
12/05/2014 13.8 13.82 13.5 13.6 508,655
12/04/2014 13.8 13.84 13.75 13.8 230,551
12/03/2014 13.8 13.847 13.77 13.8 246,786
12/02/2014 13.73 13.82 13.67 13.8 339,750
12/01/2014 13.8 13.82 13.65 13.72 340,075
11/28/2014 13.93 13.96 13.79 13.79 264,790
11/26/2014 13.82 13.98 13.79 13.93 299,407
11/25/2014 13.81 13.84 13.79 13.81 244,047
11/24/2014 13.88 13.88 13.75 13.8 365,453
11/21/2014 13.99 14 13.84 13.88 418,987
11/20/2014 14.22 14.29 14.131 14.17 432,184
11/19/2014 14.23 14.29 14.17 14.22 331,132
11/18/2014 14.26 14.28 14.18 14.21 327,685
11/17/2014 14.3 14.3 14.15 14.2 341,208
11/14/2014 14.67 14.67 14.2 14.28 337,461
11/13/2014 14.57 14.79 14.4 14.67 448,927
11/12/2014 14.1 14.3 14.082 14.29 166,505
11/11/2014 13.84 14.28 13.84 14.19 280,154
11/10/2014 13.77 13.83 13.7384 13.8 444,255
11/07/2014 13.81 13.85 13.7 13.77 383,601
11/06/2014 13.89 13.9 13.79 13.82 337,955
11/05/2014 13.94 14.009 13.86 13.88 269,865
11/04/2014 14 14.05 13.88 13.93 425,023
11/03/2014 13.87 14.06 13.85 13.97 702,141
10/31/2014 13.88 13.9 13.84 13.87 317,898
10/30/2014 14.16 14.16 13.54 13.83 428,062
10/29/2014 14.4 14.45 14.13 14.16 262,220
10/28/2014 14.26 14.6 14.1188 14.52 452,042
10/27/2014 14.71 14.796 14.64 14.69 178,947
10/24/2014 14.75 14.94 14.66 14.68 224,771
10/23/2014 14.67 14.99 14.65 14.9 343,995
10/22/2014 14.9 14.9399 14.6 14.67 382,453
10/21/2014 14.55 14.99 14.55 14.86 669,639
10/20/2014 14.3 14.55 14.25 14.55 605,316
10/17/2014 14.24 14.3 14.01 14.28 325,246
10/16/2014 13.61 14 13.55 13.99 297,060
10/15/2014 13.85 13.9 13.44 13.78 370,234
10/14/2014 13.86 13.92 13.7 13.76 199,960
10/13/2014 13.83 13.945 13.79 13.89 300,108
10/10/2014 13.52 13.94 13.5099 13.73 333,007
10/09/2014 13.55 13.61 13.43 13.53 169,411
10/08/2014 13.53 13.62 13.2327 13.54 248,858
10/07/2014 13.53 13.61 13.22 13.52 231,170
10/06/2014 13.45 13.97 13.1 13.32 248,569
10/03/2014 12.93 13.22 12.93 13.06 205,683
10/02/2014 13.11 13.21 12.7 12.88 914,949
10/01/2014 13.32 13.4156 12.89 13.11 399,296
09/30/2014 13.88 13.88 13.14 13.27 474,524
09/29/2014 13.75 13.91 13.59 13.79 274,042
09/26/2014 13.53 13.93 13.48 13.81 238,722
09/25/2014 13.57 13.76 13.36 13.48 254,887
09/24/2014 13.45 13.76 13.45 13.71 198,396
09/23/2014 13.59 13.62 13.4 13.4901 359,925
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?