Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

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

Orchid Island Capital Inc (NY: ORC )

8.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 8.370 8.459 8.290 8.400 1,024,804 -0.01(-0.12%)
Feb 27, 2024 8.410 8.440 8.341 8.410 1,146,231 +0.01(+0.12%)
Feb 26, 2024 8.449 8.499 8.321 8.400 995,194 -0.03(-0.35%)
Feb 23, 2024 8.351 8.479 8.267 8.430 982,604 +0.05(+0.59%)
Feb 22, 2024 8.282 8.420 8.193 8.380 959,798 +0.13(+1.55%)
Feb 21, 2024 8.193 8.252 8.119 8.252 603,470 +0.07(+0.84%)
Feb 20, 2024 8.173 8.262 8.108 8.183 772,403 -0.06(-0.72%)
Feb 16, 2024 8.164 8.380 8.095 8.242 1,048,861 -0.06(-0.71%)
Feb 15, 2024 8.025 8.311 7.976 8.302 1,384,688 +0.39(+4.99%)
Feb 14, 2024 7.838 7.917 7.799 7.907 677,668 +0.12(+1.52%)
Feb 13, 2024 7.947 7.956 7.779 7.789 1,411,809 -0.36(-4.47%)
Feb 12, 2024 8.114 8.192 8.055 8.154 861,364 +0.03(+0.36%)
Feb 09, 2024 7.917 8.124 7.868 8.124 996,771 +0.25(+3.13%)
Feb 08, 2024 7.907 7.952 7.779 7.878 1,162,099 +0.01(+0.13%)
Feb 07, 2024 8.134 8.154 7.868 7.868 1,603,857 -0.27(-3.27%)
Feb 06, 2024 8.095 8.237 8.050 8.134 936,172 +0.01(+0.12%)
Feb 05, 2024 8.321 8.331 7.971 8.124 1,390,480 -0.34(-3.96%)
Feb 02, 2024 8.173 8.509 7.996 8.459 3,873,441 +0.31(+3.75%)
Feb 01, 2024 7.887 8.164 7.818 8.154 1,469,205 +0.29(+3.63%)
Jan 31, 2024 8.045 8.183 7.868 7.868 2,234,262 -0.18(-2.21%)
Jan 30, 2024 8.400 8.420 8.045 8.045 2,398,185 -0.42(-5.01%)
Jan 29, 2024 8.469 8.489 8.352 8.469 1,446,659 +0.07(+0.81%)
Jan 26, 2024 8.440 8.498 8.382 8.401 980,278 -0.01(-0.12%)
Jan 25, 2024 8.333 8.421 8.275 8.411 1,174,627 +0.18(+2.13%)
Jan 24, 2024 8.333 8.362 8.236 8.236 1,410,824 -0.02(-0.24%)
Jan 23, 2024 8.168 8.275 8.095 8.255 987,222 +0.09(+1.07%)
Jan 22, 2024 8.314 8.367 8.109 8.168 1,210,272 -0.07(-0.83%)
Jan 19, 2024 8.352 8.352 8.022 8.236 1,391,496 -0.06(-0.70%)
Jan 18, 2024 8.323 8.421 8.139 8.294 1,237,565 -0.01(-0.12%)
Jan 17, 2024 8.362 8.503 8.246 8.304 1,199,342 -0.15(-1.73%)
Jan 16, 2024 8.566 8.586 8.362 8.450 873,051 -0.11(-1.25%)
Jan 12, 2024 8.508 8.673 8.469 8.557 1,177,681 +0.13(+1.50%)
Jan 11, 2024 8.440 8.523 8.284 8.430 1,363,901 -0.07(-0.80%)
Jan 10, 2024 8.440 8.537 8.391 8.498 819,164 +0.06(+0.69%)
Jan 09, 2024 8.391 8.498 8.336 8.440 953,208 +0.00(+0.00%)
Jan 08, 2024 8.090 8.450 8.032 8.440 1,279,655 +0.37(+4.58%)
Jan 05, 2024 7.973 8.109 7.916 8.070 980,164 +0.08(+0.97%)
Jan 04, 2024 7.973 8.032 7.925 7.993 607,269 +0.01(+0.12%)
Jan 03, 2024 8.051 8.070 7.864 7.983 1,139,264 -0.12(-1.44%)
Jan 02, 2024 8.168 8.170 8.061 8.100 1,041,367 -0.10(-1.19%)
Dec 29, 2023 8.343 8.391 8.148 8.197 1,469,168 -0.21(-2.54%)
Dec 28, 2023 8.440 8.455 8.333 8.411 1,187,988 -0.03(-0.35%)
Dec 27, 2023 8.469 8.536 8.373 8.440 1,681,079 +0.03(+0.34%)
Dec 26, 2023 8.287 8.488 8.267 8.411 1,283,362 +0.16(+1.98%)
Dec 22, 2023 8.287 8.402 8.229 8.248 1,345,188 -0.02(-0.23%)
Dec 21, 2023 8.200 8.267 8.109 8.267 1,467,473 +0.20(+2.50%)
Dec 20, 2023 8.104 8.315 8.066 8.066 1,470,580 -0.06(-0.71%)
Dec 19, 2023 7.960 8.152 7.960 8.123 1,298,280 +0.19(+2.42%)
Dec 18, 2023 8.085 8.085 7.903 7.932 1,157,415 -0.12(-1.55%)
Dec 15, 2023 8.123 8.152 7.980 8.056 5,605,301 -0.07(-0.83%)
Dec 14, 2023 8.028 8.195 7.932 8.123 2,383,860 +0.23(+2.92%)
Dec 13, 2023 7.481 7.946 7.454 7.893 1,951,007 +0.43(+5.78%)
Dec 12, 2023 7.385 7.574 7.347 7.462 1,502,237 +0.08(+1.04%)
Dec 11, 2023 7.481 7.495 7.347 7.385 2,088,499 -0.19(-2.53%)
Dec 08, 2023 7.433 7.606 7.395 7.577 958,544 +0.12(+1.54%)
Dec 07, 2023 7.423 7.471 7.356 7.462 753,504 +0.07(+0.91%)
Dec 06, 2023 7.510 7.601 7.347 7.395 1,179,490 -0.08(-1.03%)
Dec 05, 2023 7.510 7.567 7.414 7.471 817,458 -0.07(-0.89%)
Dec 04, 2023 7.366 7.538 7.318 7.538 1,246,080 +0.16(+2.21%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.