Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Orchid Island Capital Inc (NY: ORC )

8.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 8.799 8.868 8.773 8.859 963,631 +0.08(+0.88%)
Jun 29, 2023 8.893 8.904 8.773 8.782 1,014,800 -0.09(-0.97%)
Jun 28, 2023 8.665 8.868 8.640 8.868 1,362,702 +0.19(+2.14%)
Jun 27, 2023 8.530 8.682 8.471 8.682 963,577 +0.19(+2.28%)
Jun 26, 2023 8.412 8.581 8.320 8.488 1,488,386 +0.08(+1.00%)
Jun 23, 2023 8.480 8.497 8.370 8.404 1,757,124 -0.09(-1.09%)
Jun 22, 2023 8.691 8.691 8.488 8.497 1,518,526 -0.13(-1.56%)
Jun 21, 2023 8.741 8.766 8.623 8.632 3,695,296 -0.08(-0.97%)
Jun 20, 2023 8.674 8.767 8.657 8.716 1,049,443 +0.06(+0.68%)
Jun 16, 2023 8.775 8.834 8.648 8.657 1,468,663 -0.03(-0.39%)
Jun 15, 2023 8.640 8.783 8.598 8.691 2,371,789 +0.50(+6.07%)
May 08, 2023 8.168 8.238 8.090 8.193 544,346 +0.05(+0.61%)
May 05, 2023 8.102 8.218 8.027 8.144 704,782 +0.22(+2.72%)
May 04, 2023 8.019 8.090 7.928 7.928 826,141 -0.15(-1.85%)
May 03, 2023 7.886 8.243 7.878 8.077 1,040,460 +0.20(+2.53%)
May 02, 2023 8.301 8.334 7.770 7.878 1,973,494 -0.44(-5.28%)
May 01, 2023 8.857 8.869 8.309 8.318 1,506,067 -0.56(-6.26%)
Apr 28, 2023 8.865 9.056 8.782 8.873 948,774 +0.02(+0.28%)
Apr 27, 2023 8.998 9.006 8.790 8.848 907,389 -0.06(-0.65%)
Apr 26, 2023 8.890 9.070 8.825 8.906 1,134,160 +0.03(+0.37%)
Apr 25, 2023 8.956 8.996 8.826 8.874 737,871 -0.12(-1.36%)
Apr 24, 2023 8.988 9.055 8.792 8.996 978,468 +0.01(+0.09%)
Apr 21, 2023 8.988 9.005 8.849 8.988 560,702 -0.02(-0.18%)
Apr 20, 2023 8.939 9.045 8.866 9.005 637,885 -0.01(-0.09%)
Apr 19, 2023 8.890 9.058 8.866 9.013 656,622 +0.08(+0.91%)
Apr 18, 2023 9.062 9.062 8.890 8.931 555,821 -0.12(-1.35%)
Apr 17, 2023 8.964 9.086 8.857 9.054 642,980 +0.09(+1.00%)
Apr 14, 2023 9.086 9.086 8.857 8.964 705,236 -0.07(-0.81%)
Apr 13, 2023 8.988 9.054 8.849 9.037 587,150 +0.06(+0.64%)
Apr 12, 2023 9.037 9.066 8.911 8.980 510,603 +0.03(+0.37%)
Apr 11, 2023 8.988 9.045 8.890 8.947 699,874 +0.01(+0.09%)
Apr 10, 2023 9.013 9.045 8.637 8.939 1,060,664 -0.09(-1.00%)
Apr 06, 2023 9.005 9.054 8.980 9.029 807,990 +0.04(+0.45%)
Apr 05, 2023 8.776 9.072 8.759 8.988 792,701 +0.18(+2.04%)
Apr 04, 2023 8.751 8.821 8.678 8.808 530,148 +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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.