ORC - Orchid Island Capital, Inc.
Close
7.86
-0.005 -0.064%
Share volume: 29,063
Last Updated: Thu 26 Dec 2024 08:29:55 PM CET
Mortgage and Nonmortgage Loan Brokers :
0.33%
PREVIOUS CLOSE
CHG
CHG%
$7.86
0.00
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $7.83 | $7.83 | $7.89 | $7.89 | $7.80 | $7.80 | $7.87 | $7.87 | 773,565 | $773,125.00 |
| 12/23/2024 | $7.97 | $7.97 | $7.97 | $7.97 | $7.75 | $7.75 | $7.80 | $7.80 | 2,348,781 | $2,348,781.00 |
| 12/20/2024 | $7.80 | $7.80 | $8.06 | $8.06 | $7.77 | $7.77 | $7.93 | $7.93 | 7,675,696 | $7,592,649.00 |
| 12/19/2024 | $7.89 | $7.89 | $7.97 | $7.97 | $7.83 | $7.83 | $7.84 | $7.84 | 2,090,344 | $2,090,344.00 |
| 12/18/2024 | $8.00 | $8.00 | $8.05 | $8.05 | $7.80 | $7.80 | $7.83 | $7.83 | 2,497,151 | $2,497,151.00 |
| 12/17/2024 | $8.07 | $8.07 | $8.11 | $8.11 | $7.98 | $7.98 | $7.99 | $7.99 | 2,138,273 | $2,138,273.00 |
| 12/16/2024 | $8.06 | $8.06 | $8.21 | $8.21 | $8.04 | $8.04 | $8.08 | $8.08 | 2,594,523 | $2,594,523.00 |
| 12/13/2024 | $8.04 | $8.04 | $8.09 | $8.09 | $8.01 | $8.01 | $8.04 | $8.04 | 1,353,268 | $1,353,268.00 |