ORC - Orchid Island Capital, Inc.
8.29
0.045 0.543%
Share volume: 2,618,120
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Mortgage and Nonmortgage Loan Brokers :
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$8.24
0.04
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $8.26 | $8.26 | $8.29 | $8.29 | $8.15 | $8.15 | $8.29 | $8.29 | 2,618,120 | $2,618,120.00 |
| 02/03/2025 | $7.99 | $7.99 | $8.34 | $8.34 | $7.93 | $7.93 | $8.25 | $8.25 | 5,056,100 | $5,056,100.00 |
| 01/31/2025 | $7.92 | $7.92 | $8.38 | $8.38 | $7.88 | $7.88 | $8.35 | $8.35 | 9,010,570 | $9,010,570.00 |
| 01/30/2025 | $7.94 | $7.82 | $8.07 | $7.95 | $7.91 | $7.79 | $8.03 | $7.91 | 4,427,456 | $4,427,456.00 |
| 01/29/2025 | $7.98 | $7.98 | $8.05 | $8.05 | $7.86 | $7.86 | $7.88 | $7.88 | 3,672,040 | $3,672,040.00 |
| 01/28/2025 | $7.90 | $7.90 | $7.98 | $7.98 | $7.89 | $7.89 | $7.97 | $7.97 | 2,312,684 | $2,312,684.00 |
| 01/27/2025 | $7.97 | $7.97 | $8.03 | $8.03 | $7.86 | $7.86 | $7.90 | $7.90 | 3,666,095 | $3,666,095.00 |
| 01/24/2025 | $8.01 | $8.01 | $8.07 | $8.07 | $7.92 | $7.92 | $7.93 | $7.93 | 2,595,333 | $2,595,333.00 |
| 01/23/2025 | $7.90 | $7.90 | $8.01 | $8.01 | $7.90 | $7.90 | $8.00 | $8.00 | 1,408,964 | $1,408,964.00 |
| 01/22/2025 | $8.01 | $8.01 | $8.02 | $8.02 | $7.93 | $7.93 | $7.94 | $7.94 | 2,619,241 | $2,619,241.00 |