Orchid Island Capital, Inc. Historical Stock Prices

ORC 
$12.54
*  
0.03
 negative 
0.24%
Get ORC Alerts
*Delayed - data as of Apr. 21, 2014 11:21 ET 
Exchange: AMEX
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
11:21  12.55  12.60  12.53  12.54 84,945
04/17/2014 12.45 12.54 12.45 12.51 148,134
04/16/2014 12.48 12.48 12.36 12.45 170,717
04/15/2014 12.4 12.437 12.29 12.38 108,429
04/14/2014 12.27 12.43 12.2505 12.42 221,035
04/11/2014 12.2 12.3 12.17 12.29 115,230
04/10/2014 12.27 12.3 12.15 12.19 211,059
04/09/2014 12.27 12.34 12.2 12.27 180,625
04/08/2014 12.28 12.28 12.22 12.26 148,423
04/07/2014 12.25 12.27 12.15 12.2 163,289
04/04/2014 12.21 12.24 12.16 12.2 97,646
04/03/2014 12.1 12.2 12.0245 12.16 128,250
04/02/2014 12 12.15 12 12.12 99,725
04/01/2014 11.88 12.04 11.88 12 106,179
03/31/2014 11.7 11.88 11.7 11.88 211,111
03/28/2014 12.1 12.1 11.7 11.7 279,679
03/27/2014 11.82 12.1 11.81 11.87 210,112
03/26/2014 12.09 12.09 11.71 11.81 377,144
03/25/2014 12.24 12.3 11.97 12.11 286,746
03/24/2014 12.25 12.35 12.1201 12.22 315,506
03/21/2014 12.33 12.41 12.28 12.4 400,374
03/20/2014 12.36 12.365 12.2 12.23 272,436
03/19/2014 12.45 12.46 12.25 12.4 2,617,737
03/18/2014 13.1 13.26 12.9 12.92 276,956
03/17/2014 13.4 13.5 12.81 12.86 287,533
03/14/2014 13.46 13.54 13.28 13.44 114,675
03/13/2014 13.21 13.4145 13.1488 13.35 117,287
03/12/2014 12.98 13.25 12.9699 13.21 82,755
03/11/2014 12.99 13 12.9 12.91 60,418
03/10/2014 13.12 13.13 12.95 12.96 76,298
03/07/2014 13 13.1004 12.9 13.04 72,932
03/06/2014 13.01 13.2772 12.82 12.931 77,650
03/05/2014 12.76 13.33 12.76 12.94 116,751
03/04/2014 12.7 12.89 12.68 12.77 132,482
03/03/2014 12.67 12.78 12.65 12.776 67,451
02/28/2014 12.74 12.75 12.6 12.67 81,264
02/27/2014 12.62 12.71 12.56 12.7 54,117
02/26/2014 12.68 12.78 12.4721 12.51 122,395
02/25/2014 12.76 12.78 12.67 12.69 75,326
02/24/2014 12.6 12.77 12.51 12.67 73,053
02/21/2014 12.75 12.75 12.36 12.62 107,763
02/20/2014 12.8 12.89 12.75 12.78 185,915
02/19/2014 12.75 12.79 12.65 12.75 204,743
02/18/2014 12.52 12.68 12.5 12.55 143,196
02/14/2014 12.5 12.55 12.47 12.52 170,004
02/13/2014 12.44 12.5 12.41 12.48 157,951
02/12/2014 12.48 12.5 12.39 12.42 142,525
02/11/2014 12.36 12.44 12.357 12.38 84,656
02/10/2014 12.32 12.35 12.3 12.33 99,075
02/07/2014 12.32 12.35 12.31 12.33 72,309
02/06/2014 12.27 12.36 12.25 12.31 52,903
02/05/2014 12.33 12.45 12.25 12.25 69,784
02/04/2014 12.38 12.434 12.3 12.3 85,717
02/03/2014 12.33 12.3798 12.23 12.34 84,440
01/31/2014 12.28 12.33 12.27 12.31 56,920
01/30/2014 12.3 12.34 12.17 12.26 88,553
01/29/2014 12.26 12.28 12.19 12.27 61,717
01/28/2014 12.39 12.39 12.2 12.27 176,370
01/27/2014 12.27 12.49 12.21 12.39 408,600
01/24/2014 12.14 12.27 12.1 12.2 86,979
01/23/2014 12.35 12.35 11.82 12.19 157,628
01/22/2014 12.4 12.49 12.4 12.4 288,087
01/21/2014 12.42 12.44 12.35 12.38 255,719
01/17/2014 12.42 12.45 12.21 12.35 1,472,721
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 your brokers before you trade


Want to trade FX?