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

- Apartments

Recent Quotes

My Watchlist

Indicators

Orchid Island Capital Inc (NY: ORC )

8.530 -0.050 (-0.58%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	8.600	8.620	8.500	8.530	1,518,450	-0.05(-0.58%)
May 09, 2024	8.560	8.589	8.500	8.580	1,687,681	+0.02(+0.23%)
May 08, 2024	8.480	8.610	8.440	8.560	2,201,502	+0.04(+0.47%)
May 07, 2024	8.560	8.625	8.485	8.520	1,928,309	+0.03(+0.35%)
May 06, 2024	8.550	8.600	8.460	8.490	2,413,467	-0.06(-0.70%)
May 03, 2024	8.650	8.740	8.500	8.550	1,522,760	+0.02(+0.23%)
May 02, 2024	8.530	8.540	8.350	8.530	786,711	+0.11(+1.31%)
May 01, 2024	8.330	8.582	8.330	8.420	1,561,775	+0.09(+1.08%)
Apr 30, 2024	8.410	8.435	8.300	8.330	1,189,477	-0.11(-1.30%)
Apr 29, 2024	8.600	8.680	8.440	8.440	1,598,738	-0.16(-1.86%)
Apr 26, 2024	8.413	8.649	8.255	8.600	2,155,213	+0.33(+3.93%)
Apr 25, 2024	8.432	8.457	8.245	8.275	1,117,802	-0.24(-2.78%)
Apr 24, 2024	8.482	8.521	8.413	8.511	716,217	+0.01(+0.12%)
Apr 23, 2024	8.235	8.511	8.171	8.501	1,158,247	+0.31(+3.73%)
Apr 22, 2024	8.186	8.245	8.117	8.196	971,126	+0.05(+0.61%)
Apr 19, 2024	8.008	8.181	8.008	8.146	1,199,073	+0.12(+1.47%)
Apr 18, 2024	8.067	8.156	8.018	8.028	833,285	-0.02(-0.25%)
Apr 17, 2024	8.048	8.097	7.979	8.048	581,668	+0.06(+0.74%)
Apr 16, 2024	8.018	8.028	7.831	7.989	1,393,294	-0.01(-0.12%)
Apr 15, 2024	8.314	8.373	7.939	7.998	1,324,178	-0.28(-3.34%)
Apr 12, 2024	8.275	8.422	8.235	8.275	787,151	-0.08(-0.94%)
Apr 11, 2024	8.245	8.363	8.171	8.353	1,535,082	+0.20(+2.42%)
Apr 10, 2024	8.413	8.413	8.087	8.156	2,017,257	-0.40(-4.72%)
Apr 09, 2024	8.561	8.600	8.472	8.561	778,523	+0.03(+0.35%)
Apr 08, 2024	8.630	8.689	8.494	8.531	777,732	-0.05(-0.57%)
Apr 05, 2024	8.541	8.639	8.458	8.580	627,689	+0.03(+0.35%)
Apr 04, 2024	8.679	8.758	8.541	8.551	748,334	-0.05(-0.57%)
Apr 03, 2024	8.600	8.630	8.522	8.600	732,684	-0.02(-0.23%)
Apr 02, 2024	8.689	8.778	8.600	8.620	1,194,983	-0.16(-1.80%)

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 Sausalito

Find A Business

or Browse Listings

Orchid Island Capital Inc (NY: ORC )

Historical Prices