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 )

8.930 +0.090 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.860 8.965 8.820 8.930 1,440,913 +0.09(+1.02%)
Mar 27, 2024 8.760 8.850 8.740 8.840 1,278,762 +0.19(+2.20%)
Mar 26, 2024 8.956 8.956 8.630 8.650 1,847,885 -0.23(-2.56%)
Mar 25, 2024 8.877 8.956 8.857 8.877 2,531,653 +0.05(+0.56%)
Mar 22, 2024 8.837 8.916 8.807 8.828 1,070,037 +0.02(+0.22%)
Mar 21, 2024 8.778 8.897 8.749 8.808 1,276,063 +0.03(+0.34%)
Mar 20, 2024 8.660 8.892 8.561 8.778 2,309,328 +0.13(+1.48%)
Mar 19, 2024 8.482 8.660 8.482 8.650 811,682 +0.13(+1.50%)
Mar 18, 2024 8.512 8.577 8.458 8.522 722,112 +0.02(+0.23%)
Mar 15, 2024 8.453 8.591 8.403 8.502 1,267,682 +0.06(+0.70%)
Mar 14, 2024 8.670 8.709 8.433 8.443 867,284 -0.27(-3.06%)
Mar 13, 2024 8.620 8.749 8.571 8.709 901,233 +0.10(+1.15%)
Mar 12, 2024 8.532 8.615 8.482 8.611 670,846 +0.06(+0.69%)
Mar 11, 2024 8.472 8.590 8.458 8.551 588,786 +0.05(+0.58%)
Mar 08, 2024 8.482 8.660 8.443 8.502 998,900 +0.06(+0.70%)
Mar 07, 2024 8.443 8.492 8.394 8.443 573,299 +0.06(+0.71%)
Mar 06, 2024 8.384 8.453 8.344 8.384 848,493 +0.08(+0.95%)
Mar 05, 2024 8.344 8.408 8.285 8.305 853,216 -0.10(-1.17%)
Mar 04, 2024 8.551 8.581 8.394 8.403 1,143,267 -0.14(-1.62%)
Mar 01, 2024 8.463 8.551 8.423 8.541 893,253 +0.06(+0.70%)
Feb 29, 2024 8.384 8.512 8.344 8.482 1,142,052 +0.20(+2.38%)
Feb 28, 2024 8.255 8.343 8.177 8.285 1,039,020 -0.01(-0.12%)
Feb 27, 2024 8.295 8.324 8.227 8.295 1,162,132 +0.01(+0.12%)
Feb 26, 2024 8.334 8.382 8.207 8.285 1,009,000 -0.03(-0.35%)
Feb 23, 2024 8.237 8.363 8.153 8.314 996,235 +0.05(+0.59%)
Feb 22, 2024 8.169 8.305 8.081 8.266 973,113 +0.13(+1.55%)
Feb 21, 2024 8.081 8.139 8.008 8.139 611,842 +0.07(+0.84%)
Feb 20, 2024 8.062 8.149 7.997 8.071 783,118 -0.06(-0.72%)
Feb 16, 2024 8.052 8.266 7.984 8.130 1,063,412 -0.06(-0.71%)
Feb 15, 2024 7.916 8.198 7.867 8.188 1,403,898 +0.39(+4.99%)
Feb 14, 2024 7.731 7.809 7.692 7.799 687,069 +0.12(+1.52%)
Feb 13, 2024 7.838 7.848 7.673 7.682 1,431,395 -0.36(-4.47%)
Feb 12, 2024 8.003 8.080 7.945 8.042 873,314 +0.03(+0.36%)
Feb 09, 2024 7.809 8.013 7.760 8.013 1,010,599 +0.24(+3.13%)
Feb 08, 2024 7.799 7.843 7.673 7.770 1,178,221 +0.01(+0.13%)
Feb 07, 2024 8.023 8.042 7.760 7.760 1,626,107 -0.26(-3.27%)
Feb 06, 2024 7.984 8.125 7.940 8.023 949,159 +0.01(+0.12%)
Feb 05, 2024 8.207 8.217 7.862 8.013 1,409,770 -0.33(-3.96%)
Feb 02, 2024 8.062 8.392 7.886 8.344 3,927,177 +0.30(+3.75%)
Feb 01, 2024 7.780 8.052 7.711 8.042 1,489,587 +0.28(+3.63%)
Jan 31, 2024 7.935 8.071 7.760 7.760 2,265,258 -0.18(-2.21%)
Jan 30, 2024 8.285 8.305 7.935 7.935 2,431,455 -0.42(-5.01%)
Jan 29, 2024 8.353 8.372 8.238 8.353 1,466,728 +0.07(+0.81%)
Jan 26, 2024 8.325 8.382 8.267 8.286 993,877 -0.01(-0.12%)
Jan 25, 2024 8.219 8.305 8.161 8.296 1,190,922 +0.17(+2.13%)
Jan 24, 2024 8.219 8.248 8.123 8.123 1,430,396 -0.02(-0.24%)
Jan 23, 2024 8.056 8.161 7.984 8.142 1,000,917 +0.09(+1.07%)
Jan 22, 2024 8.200 8.253 7.998 8.056 1,227,062 -0.07(-0.83%)
Jan 19, 2024 8.238 8.238 7.912 8.123 1,410,800 -0.06(-0.70%)
Jan 18, 2024 8.209 8.305 8.027 8.181 1,254,734 -0.01(-0.12%)
Jan 17, 2024 8.248 8.387 8.133 8.190 1,215,980 -0.14(-1.73%)
Jan 16, 2024 8.449 8.468 8.248 8.334 885,162 -0.11(-1.25%)
Jan 12, 2024 8.392 8.555 8.353 8.440 1,194,019 +0.12(+1.50%)
Jan 11, 2024 8.325 8.406 8.171 8.315 1,382,823 -0.07(-0.80%)
Jan 10, 2024 8.325 8.420 8.277 8.382 830,528 +0.06(+0.69%)
Jan 09, 2024 8.277 8.382 8.222 8.325 966,432 +0.00(+0.00%)
Jan 08, 2024 7.979 8.334 7.922 8.325 1,297,407 +0.36(+4.58%)
Jan 05, 2024 7.864 7.998 7.808 7.960 993,762 +0.08(+0.97%)
Jan 04, 2024 7.864 7.922 7.816 7.883 615,694 +0.01(+0.12%)
Jan 03, 2024 7.941 7.960 7.757 7.874 1,155,069 -0.12(-1.44%)
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.