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 )

8.460 -0.050 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 8.510 8.540 8.450 8.460 1,054,207 -0.05(-0.59%)
Jun 17, 2024 8.410 8.520 8.400 8.510 1,141,311 +0.06(+0.71%)
Jun 14, 2024 8.400 8.490 8.400 8.450 843,725 -0.02(-0.24%)
Jun 13, 2024 8.390 8.480 8.350 8.470 976,989 +0.10(+1.19%)
Jun 12, 2024 8.430 8.451 8.210 8.370 2,171,232 +0.14(+1.70%)
Jun 11, 2024 8.340 8.350 8.210 8.230 1,117,860 -0.13(-1.56%)
Jun 10, 2024 8.370 8.415 8.290 8.360 867,135 -0.04(-0.48%)
Jun 07, 2024 8.410 8.450 8.370 8.400 919,654 -0.05(-0.59%)
Jun 06, 2024 8.570 8.605 8.450 8.450 1,219,291 -0.16(-1.86%)
Jun 05, 2024 8.490 8.610 8.430 8.610 1,913,918 +0.18(+2.14%)
Jun 04, 2024 8.470 8.520 8.410 8.430 1,169,784 -0.06(-0.71%)
Jun 03, 2024 8.500 8.530 8.430 8.490 1,442,017 -0.01(-0.12%)
May 31, 2024 8.460 8.500 8.410 8.500 1,059,566 +0.10(+1.19%)
May 30, 2024 8.449 8.489 8.380 8.400 2,216,188 +0.01(+0.12%)
May 29, 2024 8.370 8.400 8.243 8.390 1,174,977 -0.03(-0.35%)
May 28, 2024 8.489 8.528 8.380 8.420 2,509,304 -0.03(-0.35%)
May 24, 2024 8.370 8.459 8.311 8.449 1,059,244 +0.16(+1.90%)
May 23, 2024 8.499 8.519 8.282 8.292 1,300,036 -0.21(-2.44%)
May 22, 2024 8.499 8.548 8.469 8.499 845,140 -0.04(-0.46%)
May 21, 2024 8.518 8.538 8.469 8.538 1,024,435 +0.03(+0.35%)
May 20, 2024 8.577 8.587 8.499 8.508 2,563,000 -0.07(-0.80%)
May 17, 2024 8.568 8.607 8.508 8.577 1,279,153 +0.04(+0.46%)
May 16, 2024 8.469 8.627 8.469 8.538 2,017,167 +0.06(+0.70%)
May 15, 2024 8.577 8.587 8.420 8.479 3,043,672 +0.02(+0.23%)
May 14, 2024 8.558 8.568 8.439 8.459 1,500,479 +0.00(+0.00%)
May 13, 2024 8.499 8.499 8.385 8.459 3,471,377 +0.05(+0.59%)
May 10, 2024 8.479 8.499 8.380 8.410 1,540,225 -0.05(-0.58%)
May 09, 2024 8.439 8.468 8.380 8.459 1,711,790 +0.02(+0.23%)
May 08, 2024 8.361 8.489 8.321 8.439 2,232,952 +0.04(+0.47%)
May 07, 2024 8.439 8.504 8.365 8.400 1,955,856 +0.03(+0.35%)
May 06, 2024 8.430 8.479 8.341 8.370 2,447,945 -0.06(-0.70%)
May 03, 2024 8.528 8.617 8.380 8.430 1,544,513 +0.02(+0.23%)
May 02, 2024 8.410 8.420 8.232 8.410 797,949 +0.11(+1.31%)
May 01, 2024 8.213 8.462 8.213 8.301 1,584,086 +0.09(+1.08%)
Apr 30, 2024 8.292 8.316 8.183 8.213 1,206,469 -0.11(-1.30%)
Apr 29, 2024 8.479 8.558 8.321 8.321 1,621,577 -0.16(-1.86%)
Apr 26, 2024 8.294 8.527 8.139 8.479 2,186,001 +0.32(+3.93%)
Apr 25, 2024 8.314 8.338 8.129 8.158 1,133,771 -0.23(-2.78%)
Apr 24, 2024 8.362 8.401 8.294 8.391 726,448 +0.01(+0.12%)
Apr 23, 2024 8.119 8.391 8.056 8.382 1,174,793 +0.30(+3.73%)
Apr 22, 2024 8.070 8.129 8.002 8.080 984,999 +0.05(+0.61%)
Apr 19, 2024 7.895 8.066 7.895 8.032 1,216,202 +0.12(+1.47%)
Apr 18, 2024 7.954 8.041 7.905 7.915 845,189 -0.02(-0.25%)
Apr 17, 2024 7.934 7.983 7.866 7.934 589,978 +0.06(+0.74%)
Apr 16, 2024 7.905 7.915 7.721 7.876 1,413,199 -0.01(-0.12%)
Apr 15, 2024 8.197 8.255 7.827 7.886 1,343,095 -0.27(-3.34%)
Apr 12, 2024 8.158 8.304 8.119 8.158 798,396 -0.08(-0.94%)
Apr 11, 2024 8.129 8.246 8.056 8.236 1,557,011 +0.19(+2.42%)
Apr 10, 2024 8.294 8.294 7.973 8.041 2,046,075 -0.40(-4.72%)
Apr 09, 2024 8.440 8.479 8.352 8.440 789,645 +0.03(+0.35%)
Apr 08, 2024 8.508 8.566 8.375 8.411 788,843 -0.05(-0.57%)
Apr 05, 2024 8.421 8.518 8.339 8.459 636,656 +0.03(+0.35%)
Apr 04, 2024 8.557 8.635 8.421 8.430 759,024 -0.05(-0.57%)
Apr 03, 2024 8.479 8.508 8.402 8.479 743,151 -0.02(-0.23%)
Apr 02, 2024 8.566 8.654 8.479 8.498 1,212,054 -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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.