Quantcast

Orchid Island Capital, Inc. Common Stock Historical Stock Prices

ORC 
$6.75
*  
0.06
0.88%
Get ORC Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading ORC now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    ORC After Hours
 
 
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 16-OCT-2018 TO 16-JAN-2019

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 6.82 6.84 6.73 6.75 559,163
01/16/2019 6.73 6.84 6.72 6.81 531,409
01/15/2019 6.73 6.76 6.69 6.72 361,187
01/14/2019 6.74 6.78 6.69 6.71 314,656
01/11/2019 6.72 6.765 6.64 6.75 482,578
01/10/2019 6.75 6.82 6.69 6.79 516,949
01/09/2019 6.79 6.82 6.59 6.74 547,312
01/08/2019 6.78 6.86 6.73 6.77 612,468
01/07/2019 6.68 6.84 6.63 6.78 929,611
01/04/2019 6.53 6.71 6.45 6.66 764,947
01/03/2019 6.39 6.54 6.38 6.49 447,549
01/02/2019 6.34 6.42 6.2299 6.4 602,188
12/31/2018 6.43 6.47 6.31 6.39 826,598
12/28/2018 6.39 6.48 6.345 6.44 946,496
12/27/2018 6.3 6.46 6.16 6.45 1,158,826
12/26/2018 6 6.35 5.99 6.34 1,244,472
12/24/2018 5.99 6.06 5.965 5.97 915,130
12/21/2018 5.92 6.19 5.92 5.98 3,456,649
12/20/2018 6.2 6.21 5.83 5.92 2,017,664
12/19/2018 6.34 6.35 6.155 6.19 1,009,952
12/18/2018 6.17 6.37 6.15 6.25 1,185,262
12/17/2018 6.59 6.59 6.04 6.07 2,096,399
12/14/2018 6.57 6.65 6.5603 6.59 333,469
12/13/2018 6.55 6.5985 6.52 6.58 550,959
12/12/2018 6.6 6.6 6.52 6.55 386,089
12/11/2018 6.55 6.6 6.52 6.58 687,776
12/10/2018 6.63 6.69 6.4534 6.51 566,198
12/07/2018 6.63 6.65 6.55 6.61 308,896
12/06/2018 6.56 6.61 6.47 6.61 645,508
12/04/2018 6.73 6.7301 6.56 6.57 519,803
12/03/2018 6.78 6.79 6.68 6.74 408,570
11/30/2018 6.77 6.785 6.69 6.77 521,226
11/29/2018 6.73 6.82 6.72 6.79 427,636
11/28/2018 6.75 6.885 6.71 6.8 746,568
11/27/2018 6.71 6.79 6.69 6.74 569,627
11/26/2018 6.73 6.755 6.66 6.69 443,071
11/23/2018 6.74 6.75 6.67 6.7 169,351
11/21/2018 6.68 6.8 6.65 6.76 353,152
11/20/2018 6.74 6.74 6.6 6.68 673,015
11/19/2018 6.71 6.77 6.69 6.74 379,874
11/16/2018 6.59 6.7 6.59 6.7 343,887
11/15/2018 6.58 6.6341 6.48 6.62 475,931
11/14/2018 6.59 6.64 6.57 6.62 336,804
11/13/2018 6.58 6.67 6.57 6.59 388,314
11/12/2018 6.63 6.67 6.57 6.57 378,679
11/09/2018 6.63 6.66 6.6 6.63 460,118
11/08/2018 6.72 6.72 6.6 6.62 396,987
11/07/2018 6.64 6.7 6.595 6.65 567,270
11/06/2018 6.58 6.64 6.565 6.61 410,180
11/05/2018 6.6 6.69 6.545 6.58 857,418
11/02/2018 6.6 6.64 6.54 6.6 766,471
11/01/2018 6.56 6.62 6.48 6.6 686,300
10/31/2018 6.37 6.62 6.37 6.54 810,993
10/30/2018 6.47 6.67 6.29 6.38 1,212,765
10/29/2018 6.55 6.72 6.49 6.55 1,198,907
10/26/2018 6.63 6.68 6.31 6.59 2,747,024
10/25/2018 6.83 6.96 6.8 6.92 437,567
10/24/2018 6.79 6.9 6.77 6.85 318,554
10/23/2018 6.82 6.8399 6.63 6.78 429,404
10/22/2018 6.93 6.99 6.785 6.86 438,296
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
*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