Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Orchid Island Capital Inc (NY: ORC )

8.500 +0.100 (+1.19%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	8.675	8.743	8.650	8.734	977,398	+0.08(+0.88%)
Jun 29, 2023	8.768	8.779	8.650	8.658	1,029,297	-0.08(-0.97%)
Jun 28, 2023	8.543	8.743	8.518	8.743	1,382,169	+0.18(+2.14%)
Jun 27, 2023	8.410	8.560	8.352	8.560	977,342	+0.19(+2.28%)
Jun 26, 2023	8.294	8.460	8.203	8.369	1,509,649	+0.08(+1.00%)
Jun 23, 2023	8.360	8.377	8.252	8.286	1,782,226	-0.09(-1.09%)
Jun 22, 2023	8.568	8.568	8.369	8.377	1,540,219	-0.13(-1.56%)
Jun 21, 2023	8.618	8.643	8.502	8.510	3,748,086	-0.08(-0.97%)
Jun 20, 2023	8.552	8.644	8.535	8.593	1,064,435	+0.06(+0.68%)
Jun 16, 2023	8.651	8.709	8.527	8.535	1,489,644	-0.03(-0.39%)
Jun 15, 2023	8.518	8.660	8.477	8.568	2,405,672	+0.49(+6.07%)
May 08, 2023	8.053	8.122	7.976	8.078	552,123	+0.05(+0.61%)
May 05, 2023	7.988	8.102	7.914	8.029	714,850	+0.21(+2.72%)
May 04, 2023	7.906	7.976	7.816	7.816	837,943	-0.15(-1.85%)
May 03, 2023	7.775	8.127	7.767	7.963	1,055,323	+0.20(+2.53%)
May 02, 2023	8.184	8.217	7.661	7.767	2,001,687	-0.43(-5.28%)
May 01, 2023	8.732	8.744	8.192	8.201	1,527,582	-0.55(-6.26%)
Apr 28, 2023	8.740	8.928	8.658	8.748	962,328	+0.02(+0.28%)
Apr 27, 2023	8.871	8.879	8.667	8.724	920,351	-0.06(-0.65%)
Apr 26, 2023	8.765	8.942	8.700	8.781	1,150,362	+0.03(+0.37%)
Apr 25, 2023	8.829	8.870	8.702	8.749	748,412	-0.12(-1.36%)
Apr 24, 2023	8.862	8.928	8.668	8.870	992,446	+0.01(+0.09%)
Apr 21, 2023	8.862	8.878	8.725	8.862	568,712	-0.02(-0.18%)
Apr 20, 2023	8.813	8.918	8.741	8.878	646,998	-0.01(-0.09%)
Apr 19, 2023	8.765	8.930	8.741	8.886	666,002	+0.08(+0.91%)
Apr 18, 2023	8.934	8.934	8.765	8.805	563,762	-0.12(-1.35%)
Apr 17, 2023	8.837	8.958	8.733	8.926	652,165	+0.09(+1.00%)
Apr 14, 2023	8.958	8.958	8.733	8.837	715,311	-0.07(-0.81%)
Apr 13, 2023	8.862	8.926	8.725	8.910	595,538	+0.06(+0.64%)
Apr 12, 2023	8.910	8.939	8.785	8.854	517,897	+0.03(+0.37%)
Apr 11, 2023	8.862	8.918	8.765	8.821	709,873	+0.01(+0.09%)
Apr 10, 2023	8.886	8.918	8.515	8.813	1,075,817	-0.09(-1.00%)
Apr 06, 2023	8.878	8.926	8.854	8.902	819,533	+0.04(+0.45%)
Apr 05, 2023	8.652	8.944	8.636	8.862	804,025	+0.18(+2.04%)
Apr 04, 2023	8.628	8.696	8.555	8.684	537,721	+0.11(+1.32%)

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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Orchid Island Capital Inc (NY: ORC )

Historical Prices