Quantcast

Orchid Island Capital, Inc. Common Stock Historical Stock Prices

ORC 
$6.91
*  
0.01
0.14%
Get ORC Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading ORC now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    ORC Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
16:00 6.90 6.98 6.825 6.91 615,691
10/19/2018 6.89 6.98 6.825 6.91 615,691
10/18/2018 6.95 7.02 6.9 6.9 281,440
10/17/2018 6.99 6.99 6.87 6.94 308,903
10/16/2018 6.88 6.99 6.79 6.99 733,006
10/15/2018 6.68 6.86 6.66 6.85 557,059
10/12/2018 6.85 6.8799 6.65 6.66 823,936
10/11/2018 7.03 7.03 6.81 6.81 862,571
10/10/2018 7.06 7.17 7.05 7.05 616,015
10/09/2018 7 7.09 6.99 7.04 330,002
10/08/2018 6.96 7.09 6.96 6.99 465,516
10/05/2018 6.94 6.991 6.88 6.96 533,402
10/04/2018 7.12 7.1599 6.91 6.94 904,284
10/03/2018 7.21 7.25 7.12 7.12 631,587
10/02/2018 7.23 7.31 7.22 7.22 486,204
10/01/2018 7.24 7.3 7.2 7.27 591,786
09/28/2018 7.26 7.33 7.25 7.25 371,241
09/27/2018 7.36 7.41 7.23 7.25 700,244
09/26/2018 7.5 7.51 7.42 7.42 283,151
09/25/2018 7.48 7.555 7.47 7.5 411,980
09/24/2018 7.52 7.53 7.46 7.47 324,458
09/21/2018 7.45 7.555 7.45 7.51 1,646,525
09/20/2018 7.46 7.51 7.4 7.48 389,223
09/19/2018 7.5 7.54 7.45 7.45 449,003
09/18/2018 7.5 7.53 7.48 7.5 397,805
09/17/2018 7.3 7.53 7.28 7.52 913,323
09/14/2018 7.48 7.49 7.275 7.29 1,140,861
09/13/2018 7.65 7.65 7.47 7.5 643,394
09/12/2018 7.76 7.77 7.42 7.64 1,284,939
09/11/2018 7.87 7.88 7.77 7.78 575,855
09/10/2018 7.95 7.95 7.87 7.88 365,667
09/07/2018 7.92 7.97 7.9035 7.95 260,178
09/06/2018 7.95 7.96 7.92 7.94 783,437
09/05/2018 7.92 7.98 7.9 7.94 689,806
09/04/2018 7.92 7.97 7.89 7.91 437,617
08/31/2018 7.95 7.96 7.92 7.94 240,515
08/30/2018 7.99 8.03 7.9 7.97 653,173
08/29/2018 7.96 8.05 7.96 8.03 666,264
08/28/2018 7.96 8 7.9344 7.99 366,333
08/27/2018 7.97 8.02 7.95 7.95 576,919
08/24/2018 7.93 7.98 7.865 7.96 559,109
08/23/2018 7.89 7.95 7.86 7.91 426,616
08/22/2018 7.93 7.97 7.86 7.88 667,951
08/21/2018 7.82 7.95 7.81 7.92 673,382
08/20/2018 7.8 7.89 7.76 7.82 798,399
08/17/2018 7.75 7.87 7.75 7.8 732,537
08/16/2018 7.91 7.99 7.73 7.75 1,884,596
08/15/2018 8.09 8.14 8.07 8.08 520,084
08/14/2018 8.08 8.13 8.041 8.08 400,094
08/13/2018 8 8.08 7.96 8.06 441,278
08/10/2018 8.02 8.03 7.955 7.98 436,984
08/09/2018 7.98 8.04 7.96 8.02 391,232
08/08/2018 7.95 7.97 7.89 7.96 453,531
08/07/2018 8 8 7.9 7.93 451,757
08/06/2018 8 8.01 7.95 8 393,624
08/03/2018 8.07 8.09 7.96 8.03 483,465
08/02/2018 8.03 8.12 8.03 8.07 651,679
08/01/2018 8.1 8.1 7.92 8.07 879,068
07/31/2018 8.06 8.19 8.025 8.13 733,539
07/30/2018 7.98 8.14 7.95 8.09 863,172
07/27/2018 8.09 8.13 7.59 8.12 2,295,888
07/26/2018 8.29 8.35 8.16 8.23 1,135,760
07/25/2018 8.17 8.33 8.1675 8.29 908,734
07/24/2018 8.13 8.19 8.08 8.16 964,918
07/23/2018 8.04 8.16 8.0205 8.1 790,474
07/20/2018 8.11 8.15 8.03 8.04 745,697
07/19/2018 8 8.145 7.96 8.12 759,285
*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?

Smart Portfolio