Holen Sie sich die Stockscreener-App
5.71
1.04%
-0.06
Handel nachbörslich:
5.72
0.010
+0.18%
Überblick
Nachrichten
Preisverlauf
Optionskette
Warum fällt ORC?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Orchid Island Capital Inc-Aktien (ORC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-25 | $5.80 | $5.67 | $0.13 | 5,689,011.0 | -1.04% |
| 2026-09-24 | $5.95 | $5.76 | $0.19 | 7,017,116.0 | -2.86% |
| 2026-09-23 | $6.12 | $5.93 | $0.185 | 5,039,423.0 | -2.94% |
| 2026-09-22 | $6.15 | $6.08 | $0.07 | 3,772,477.0 | +0.66% |
| 2026-09-21 | $6.12 | $6.05 | $0.065 | 3,850,270.0 | +0.66% |
| 2026-09-18 | $6.11 | $6.01 | $0.10 | 6,993,086.0 | -0.82% |
| 2026-09-17 | $6.16 | $6.08 | $0.08 | 5,376,063.0 | +0.66% |
| 2026-09-16 | $6.17 | $5.96 | $0.205 | 6,190,563.0 | -0.66% |
| 2026-09-15 | $6.28 | $6.07 | $0.21 | 5,530,312.0 | -2.25% |
| 2026-09-14 | $6.37 | $6.22 | $0.15 | 5,659,330.0 | -1.58% |
| 2026-09-11 | $6.40 | $6.29 | $0.11 | 5,084,778.0 | -0.31% |
| 2026-09-10 | $6.53 | $6.33 | $0.1991 | 5,693,066.0 | -2.31% |
| 2026-09-09 | $6.58 | $6.50 | $0.075 | 2,395,132.0 | -0.61% |
| 2026-09-08 | $6.62 | $6.54 | $0.08 | 3,638,239.0 | -0.15% |
| 2026-09-04 | $6.58 | $6.48 | $0.10 | 3,673,811.0 | +0.46% |
| 2026-09-03 | $6.60 | $6.47 | $0.126 | 3,651,514.0 | +0.00% |
| 2026-09-02 | $6.56 | $6.49 | $0.07 | 3,902,379.0 | -0.31% |
| 2026-09-01 | $6.58 | $6.50 | $0.0795 | 5,219,832.0 | -0.76% |
| 2026-08-31 | $6.64 | $6.53 | $0.11 | 4,770,794.0 | -1.49% |
| 2026-08-28 | $6.78 | $6.67 | $0.11 | 7,360,835.0 | -0.74% |
Orchid Island Capital Inc-Aktien (ORC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Orchid Island Capital Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ORC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Orchid Island Capital Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Orchid Island Capital Inc-Aktien (ORC) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $6.62 | $5.67 | $0.95 | 94,065,413.0 | -13.35% |
| 2026-08 | $6.81 | $6.31 | $0.50 | 87,107,850.0 | +1.38% |
| 2026-07 | $7.00 | $6.42 | $0.58 | 111,131,356.0 | -6.74% |
| 2026-06 | $7.02 | $6.42 | $0.605 | 112,895,703.0 | +2.80% |
| 2026-05 | $7.11 | $6.69 | $0.42 | 90,058,729.0 | -3.56% |
| 2026-04 | $7.37 | $6.62 | $0.75 | 135,891,518.0 | +0.00% |
| 2026-03 | $7.52 | $6.80 | $0.72 | 153,949,859.0 | -5.51% |
| 2026-02 | $7.86 | $7.34 | $0.52 | 133,243,160.0 | -4.62% |
| 2026-01 | $8.40 | $7.15 | $1.25 | 146,517,415.0 | +8.33% |
Orchid Island Capital Inc-Aktien (ORC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $7.52 | $7.09 | $0.43 | 125,579,610.0 | +0.69% |
| 2025-11 | $7.45 | $7.08 | $0.37 | 103,428,989.0 | +0.00% |
| 2025-10 | $7.78 | $7.00 | $0.78 | 135,220,658.0 | +3.14% |
| 2025-09 | $7.30 | $6.83 | $0.4672 | 101,846,517.0 | -0.71% |
| 2025-08 | $7.20 | $6.94 | $0.26 | 84,386,497.0 | +1.44% |
| 2025-07 | $7.47 | $6.95 | $0.525 | 89,456,185.0 | -0.71% |
| 2025-06 | $7.16 | $6.72 | $0.435 | 73,856,559.0 | +2.64% |
| 2025-05 | $7.31 | $6.70 | $0.61 | 78,117,953.0 | -4.48% |
| 2025-04 | $7.54 | $5.68 | $1.86 | 108,387,006.0 | -4.92% |
| 2025-03 | $8.64 | $7.36 | $1.28 | 61,005,306.0 | -12.05% |
| 2025-02 | $9.01 | $7.93 | $1.08 | 56,432,848.0 | +2.40% |
| 2025-01 | $8.38 | $7.47 | $0.91 | 57,708,102.0 | +7.33% |
Orchid Island Capital Inc-Aktien (ORC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.21 | $7.68 | $0.53 | 42,582,737.0 | +0.26% |
| 2024-11 | $8.01 | $7.41 | $0.60 | 32,540,704.0 | +2.91% |
| 2024-10 | $8.20 | $7.56 | $0.64 | 43,416,645.0 | -7.91% |
| 2024-09 | $8.45 | $7.92 | $0.53 | 48,055,828.0 | +0.24% |
| 2024-08 | $8.42 | $7.46 | $0.958 | 35,345,384.0 | +1.99% |
| 2024-07 | $8.89 | $8.03 | $0.86 | 50,171,809.0 | -3.60% |
| 2024-06 | $8.61 | $8.21 | $0.40 | 26,152,320.0 | -1.88% |
| 2024-05 | $8.75 | $8.33 | $0.42 | 38,027,555.0 | +2.04% |
| 2024-04 | $8.95 | $7.94 | $1.01 | 23,839,075.0 | -6.72% |
| 2024-03 | $9.08 | $8.40 | $0.68 | 22,583,453.0 | +3.84% |
| 2024-02 | $8.63 | $7.89 | $0.74 | 24,090,821.0 | +7.77% |
| 2024-01 | $8.92 | $7.98 | $0.94 | 25,209,575.0 | -5.34% |
0.08%
0.89%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):