Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orchid Island Capital Inc (NY: ORC )

8.350 -0.040 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 8.018 8.074 7.911 7.931 1,083,152 -0.13(-1.58%)
May 30, 2023 7.955 8.098 7.915 8.058 3,581,554 +0.17(+2.12%)
May 26, 2023 7.570 7.899 7.515 7.891 1,541,520 +0.34(+4.56%)
May 25, 2023 7.758 7.782 7.453 7.547 1,558,107 -0.20(-2.63%)
May 24, 2023 7.868 7.868 7.672 7.750 919,162 -0.13(-1.69%)
May 23, 2023 7.923 7.993 7.856 7.883 954,313 -0.02(-0.30%)
May 22, 2023 7.899 7.946 7.821 7.907 1,262,952 +0.07(+0.90%)
May 19, 2023 7.907 7.923 7.774 7.836 575,539 -0.05(-0.60%)
May 18, 2023 7.813 7.899 7.782 7.883 527,658 +0.07(+0.90%)
May 17, 2023 7.758 7.844 7.707 7.813 660,842 +0.06(+0.81%)
May 16, 2023 7.891 7.891 7.750 7.750 616,955 -0.16(-1.98%)
May 15, 2023 7.829 7.946 7.813 7.907 665,385 +0.10(+1.30%)
May 12, 2023 7.899 7.906 7.770 7.805 640,737 -0.07(-0.89%)
May 11, 2023 7.774 7.876 7.735 7.876 611,466 +0.06(+0.80%)
May 10, 2023 7.852 7.891 7.711 7.813 763,169 +0.05(+0.60%)
May 09, 2023 7.719 7.801 7.656 7.766 460,122 +0.03(+0.40%)
May 08, 2023 7.711 7.777 7.637 7.735 576,625 +0.05(+0.61%)
May 05, 2023 7.649 7.758 7.578 7.688 746,574 +0.20(+2.72%)
May 04, 2023 7.570 7.637 7.484 7.484 875,129 -0.14(-1.85%)
May 03, 2023 7.445 7.782 7.437 7.625 1,102,156 +0.19(+2.53%)
May 02, 2023 7.836 7.868 7.335 7.437 2,090,517 -0.41(-5.28%)
May 01, 2023 8.361 8.373 7.844 7.852 1,595,373 -0.52(-6.26%)
Apr 28, 2023 8.369 8.549 8.290 8.377 1,005,034 +0.02(+0.28%)
Apr 27, 2023 8.494 8.502 8.298 8.353 961,195 -0.05(-0.65%)
Apr 26, 2023 8.392 8.562 8.331 8.408 1,201,413 +0.03(+0.37%)
Apr 25, 2023 8.454 8.493 8.332 8.377 781,625 -0.12(-1.36%)
Apr 24, 2023 8.485 8.548 8.300 8.493 1,036,489 +0.01(+0.09%)
Apr 21, 2023 8.485 8.500 8.354 8.485 593,950 -0.02(-0.18%)
Apr 20, 2023 8.439 8.539 8.369 8.500 675,710 -0.01(-0.09%)
Apr 19, 2023 8.392 8.551 8.369 8.508 695,558 +0.08(+0.91%)
Apr 18, 2023 8.554 8.554 8.392 8.431 588,780 -0.12(-1.35%)
Apr 17, 2023 8.462 8.578 8.362 8.547 681,107 +0.08(+1.00%)
Apr 14, 2023 8.578 8.578 8.362 8.462 747,055 -0.07(-0.81%)
Apr 13, 2023 8.485 8.547 8.354 8.531 621,967 +0.05(+0.64%)
Apr 12, 2023 8.531 8.559 8.412 8.477 540,881 +0.03(+0.37%)
Apr 11, 2023 8.485 8.539 8.392 8.446 741,375 +0.01(+0.09%)
Apr 10, 2023 8.508 8.539 8.153 8.439 1,123,559 -0.08(-1.00%)
Apr 06, 2023 8.500 8.547 8.477 8.524 855,902 +0.04(+0.45%)
Apr 05, 2023 8.284 8.564 8.269 8.485 839,706 +0.17(+2.04%)
Apr 04, 2023 8.261 8.327 8.192 8.315 561,584 +0.11(+1.32%)
Apr 03, 2023 8.238 8.281 8.088 8.207 885,680 -0.07(-0.84%)
Mar 31, 2023 8.130 8.277 8.084 8.277 1,002,658 +0.17(+2.09%)
Mar 30, 2023 8.099 8.115 8.003 8.107 709,146 +0.08(+1.06%)
Mar 29, 2023 7.999 8.060 7.931 8.022 1,001,473 +0.12(+1.54%)
Mar 28, 2023 8.045 8.053 7.874 7.901 894,046 -0.12(-1.52%)
Mar 27, 2023 7.999 8.068 7.901 8.022 808,031 +0.11(+1.44%)
Mar 24, 2023 7.658 7.942 7.604 7.908 1,095,457 +0.25(+3.27%)
Mar 23, 2023 7.726 7.901 7.566 7.658 1,046,110 +0.00(+0.00%)
Mar 22, 2023 7.756 7.870 7.642 7.658 805,223 -0.12(-1.56%)
Mar 21, 2023 7.787 7.878 7.760 7.779 591,874 +0.12(+1.59%)
Mar 20, 2023 7.612 7.734 7.582 7.658 895,029 +0.08(+1.10%)
Mar 17, 2023 7.764 7.802 7.490 7.574 2,112,948 -0.21(-2.73%)
Mar 16, 2023 7.620 7.840 7.470 7.787 1,055,938 +0.16(+2.09%)
Mar 15, 2023 7.574 7.684 7.471 7.627 975,296 -0.08(-1.08%)
Mar 14, 2023 7.597 7.904 7.597 7.711 1,041,095 +0.26(+3.47%)
Mar 13, 2023 7.445 7.566 7.332 7.452 2,070,783 -0.20(-2.58%)
Mar 10, 2023 7.954 8.030 7.627 7.650 1,027,330 -0.30(-3.82%)
Mar 09, 2023 8.227 8.265 7.923 7.954 852,671 -0.27(-3.32%)
Mar 08, 2023 8.258 8.281 8.151 8.227 682,623 -0.03(-0.37%)
Mar 07, 2023 8.432 8.469 8.167 8.258 762,548 -0.17(-1.98%)
Mar 06, 2023 8.356 8.448 8.303 8.425 808,777 +0.10(+1.19%)
Mar 03, 2023 8.326 8.372 8.227 8.326 677,975 +0.05(+0.64%)
Mar 02, 2023 8.235 8.307 8.178 8.273 957,633 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.