Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

8.230 -0.130 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2015 10.30 10.40 10.18 10.40 201,854 +0.09(+0.89%)
Aug 28, 2015 10.34 10.51 10.17 10.30 322,484 -0.05(-0.44%)
Aug 27, 2015 10.06 10.56 10.05 10.35 502,384 +0.30(+2.96%)
Aug 26, 2015 10.02 10.06 9.847 10.05 277,666 +0.18(+1.85%)
Aug 25, 2015 10.01 10.03 9.836 9.870 382,825 +0.31(+3.23%)
Aug 24, 2015 9.184 9.824 8.158 9.561 826,410 -0.40(-4.02%)
Aug 21, 2015 10.14 10.31 9.905 9.961 550,982 -0.28(-2.75%)
Aug 20, 2015 10.24 10.46 10.18 10.24 403,475 -0.04(-0.44%)
Aug 19, 2015 10.58 10.68 10.02 10.29 595,819 -0.24(-2.25%)
Aug 18, 2015 10.41 10.54 10.13 10.52 763,272 +0.09(+0.86%)
Aug 17, 2015 10.56 10.57 10.19 10.43 530,361 -0.14(-1.28%)
Aug 14, 2015 10.60 10.69 10.36 10.57 565,706 +0.11(+1.08%)
Aug 13, 2015 10.18 10.61 10.18 10.46 666,003 +0.27(+2.65%)
Aug 12, 2015 9.860 10.19 9.860 10.19 616,529 +0.28(+2.84%)
Aug 11, 2015 9.556 9.928 9.491 9.905 407,071 +0.34(+3.53%)
Aug 10, 2015 9.624 9.630 9.455 9.567 554,549 +0.10(+1.07%)
Aug 07, 2015 9.466 9.556 9.432 9.466 545,722 -0.02(-0.24%)
Aug 06, 2015 9.230 9.612 9.230 9.489 454,649 +0.21(+2.31%)
Aug 05, 2015 9.309 9.342 9.230 9.275 265,342 +0.02(+0.24%)
Aug 04, 2015 9.365 9.465 9.230 9.252 311,816 -0.09(-0.96%)
Aug 03, 2015 9.691 9.826 9.230 9.342 616,614 -0.36(-3.71%)
Jul 31, 2015 9.736 9.961 9.635 9.703 1,028,776 -0.01(-0.12%)
Jul 30, 2015 8.960 9.759 8.960 9.714 747,559 +0.42(+4.48%)
Jul 29, 2015 9.477 9.500 9.122 9.297 407,970 -0.07(-0.72%)
Jul 28, 2015 9.241 9.612 9.241 9.365 495,261 +0.11(+1.22%)
Jul 27, 2015 8.723 9.297 8.723 9.252 660,911 +0.51(+5.79%)
Jul 24, 2015 9.286 9.444 8.735 8.746 900,739 -0.55(-5.93%)
Jul 23, 2015 9.522 9.736 9.207 9.297 955,685 -0.28(-2.94%)
Jul 22, 2015 9.545 9.634 9.501 9.579 412,071 +0.03(+0.35%)
Jul 21, 2015 9.811 9.856 9.468 9.545 552,940 -0.25(-2.60%)
Jul 20, 2015 9.545 9.856 9.545 9.800 579,626 +0.25(+2.67%)
Jul 17, 2015 9.590 9.656 9.490 9.545 520,641 -0.04(-0.46%)
Jul 16, 2015 9.634 9.811 9.523 9.590 564,548 -0.08(-0.80%)
Jul 15, 2015 9.734 10.05 9.629 9.667 797,591 -0.12(-1.24%)
Jul 14, 2015 9.756 9.933 9.424 9.789 940,797 +0.09(+0.91%)
Jul 13, 2015 10.52 10.52 9.357 9.700 2,943,018 -0.82(-7.79%)
Jul 10, 2015 12.55 12.68 10.33 10.52 2,899,474 -2.19(-17.25%)
Jul 09, 2015 12.80 12.88 12.68 12.71 288,765 -0.01(-0.09%)
Jul 08, 2015 12.77 12.85 12.66 12.72 371,679 -0.02(-0.17%)
Jul 07, 2015 12.56 12.77 12.55 12.75 380,945 +0.20(+1.59%)
Jul 06, 2015 12.35 12.60 12.30 12.55 296,531 +0.14(+1.16%)
Jul 02, 2015 12.40 12.40 12.40 12.40 343,067 +0.06(+0.45%)
Jul 01, 2015 12.44 12.47 12.31 12.35 351,836 -0.07(-0.53%)
Jun 30, 2015 12.52 12.71 12.28 12.41 770,283 -0.10(-0.80%)
Jun 29, 2015 12.96 13.11 12.19 12.51 1,612,825 -0.97(-7.23%)
Jun 26, 2015 14.01 14.12 13.33 13.49 1,971,784 -0.55(-3.94%)
Jun 25, 2015 14.17 14.19 13.90 14.04 542,779 -0.14(-1.01%)
Jun 24, 2015 14.33 14.40 14.17 14.19 294,935 -0.13(-0.93%)
Jun 23, 2015 14.13 14.44 14.12 14.32 359,268 +0.20(+1.41%)
Jun 22, 2015 14.52 14.53 13.88 14.12 758,281 -0.39(-2.67%)
Jun 19, 2015 14.55 14.56 14.50 14.51 587,657 -0.04(-0.30%)
Jun 18, 2015 14.51 14.65 14.50 14.55 390,247 +0.04(+0.30%)
Jun 17, 2015 14.69 14.70 14.46 14.51 641,047 -0.17(-1.19%)
Jun 16, 2015 14.64 14.77 14.64 14.68 301,175 +0.05(+0.37%)
Jun 15, 2015 14.64 14.65 14.58 14.63 356,876 -0.01(-0.07%)
Jun 12, 2015 14.75 14.76 14.58 14.64 222,363 -0.11(-0.74%)
Jun 11, 2015 14.83 14.86 14.67 14.75 278,745 -0.09(-0.59%)
Jun 10, 2015 14.75 14.87 14.71 14.83 206,983 +0.14(+0.97%)
Jun 09, 2015 14.44 14.80 14.44 14.69 231,032 +0.28(+1.97%)
Jun 08, 2015 14.53 14.58 14.24 14.41 575,057 -0.17(-1.20%)
Jun 05, 2015 14.69 14.69 14.58 14.58 306,926 -0.12(-0.82%)
Jun 04, 2015 14.78 14.80 14.65 14.70 383,260 -0.08(-0.52%)
Jun 03, 2015 14.90 14.90 14.72 14.78 432,763 -0.11(-0.73%)
Jun 02, 2015 14.93 14.93 14.89 14.89 269,330 -0.04(-0.29%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.