NYSE, ORC End of Day and Historical Stock Data [Orchid Island Capital Inc]

27 Jun 2025

LAST: 7.030	CHANGE: 0.06	OPEN: 7.110	HIGH: 7.130	ASK: 0.000	VOLUME: 9.81M
LAST: 7.030	CHG(%): 0.85	PREV: 7.090	LOW: 7.000	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
22 Aug 25	7.070	7.199	7.070	7.130	7.63M
21 Aug 25	7.080	7.130	7.050	7.050	3.32M
20 Aug 25	7.060	7.120	7.030	7.100	2.5M
19 Aug 25	7.120	7.144	7.050	7.050	3.13M
18 Aug 25	7.160	7.190	7.080	7.090	3.41M
15 Aug 25	7.150	7.170	7.125	7.150	2.5M
14 Aug 25	7.130	7.200	7.120	7.150	2.45M
13 Aug 25	7.160	7.200	7.130	7.160	4.28M
12 Aug 25	7.060	7.150	7.060	7.140	2.97M
11 Aug 25	7.160	7.180	7.020	7.040	2.92M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

7.030