Holen Sie sich die Stockscreener-App
7.1957
0.00%
0.0057
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 |
|---|---|---|---|---|---|
| 2025-10-02 | $7.24 | $7.10 | $0.1355 | 6,777,023.0 | -0.07% |
| 2025-10-01 | $7.20 | $7.00 | $0.20 | 8,073,509.0 | +2.57% |
| 2025-09-30 | $7.04 | $6.91 | $0.13 | 5,583,833.0 | -0.28% |
| 2025-09-29 | $7.09 | $6.95 | $0.145 | 7,477,091.0 | -0.28% |
| 2025-09-26 | $7.11 | $7.01 | $0.1005 | 5,140,906.0 | +0.86% |
| 2025-09-25 | $7.01 | $6.90 | $0.11 | 4,356,302.0 | +0.43% |
| 2025-09-24 | $7.04 | $6.92 | $0.12 | 5,267,845.0 | -0.71% |
| 2025-09-23 | $7.04 | $6.85 | $0.19 | 4,177,355.0 | +2.49% |
| 2025-09-22 | $7.01 | $6.83 | $0.18 | 6,164,156.0 | -2.29% |
| 2025-09-19 | $7.13 | $6.95 | $0.185 | 11,739,025.0 | -1.13% |
| 2025-09-18 | $7.19 | $7.07 | $0.1165 | 4,375,104.0 | -1.12% |
| 2025-09-17 | $7.22 | $7.11 | $0.107 | 4,244,751.0 | +0.70% |
| 2025-09-16 | $7.15 | $7.09 | $0.06 | 2,794,310.0 | -0.28% |
| 2025-09-15 | $7.14 | $7.08 | $0.065 | 2,325,490.0 | +0.56% |
| 2025-09-12 | $7.10 | $7.05 | $0.05 | 2,410,668.0 | +0.28% |
| 2025-09-11 | $7.19 | $7.05 | $0.14 | 4,248,195.0 | -0.98% |
| 2025-09-10 | $7.25 | $7.13 | $0.1153 | 3,065,236.0 | -0.83% |
| 2025-09-09 | $7.28 | $7.12 | $0.1588 | 4,559,159.0 | -0.28% |
| 2025-09-08 | $7.30 | $7.16 | $0.1356 | 3,853,740.0 | +0.42% |
| 2025-09-05 | $7.25 | $7.10 | $0.155 | 6,708,568.0 | -0.14% |
| 2025-09-04 | $7.20 | $7.12 | $0.08 | 4,831,086.0 | +0.84% |
| 2025-09-03 | $7.14 | $6.99 | $0.15 | 4,170,109.0 | +2.15% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $7.24 | $7.00 | $0.2355 | 14,850,532.0 | +2.50% |
| 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% |
Orchid Island Capital Inc-Aktien (ORC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $8.90 | $7.34 | $1.56 | 31,239,182.0 | +14.38% |
| 2023-11 | $7.54 | $6.22 | $1.32 | 21,701,913.0 | +17.36% |
| 2023-10 | $8.49 | $5.90 | $2.59 | 36,636,368.0 | -26.20% |
| 2023-09 | $9.65 | $8.21 | $1.44 | 27,453,512.0 | -11.26% |
| 2023-08 | $10.56 | $9.36 | $1.20 | 37,330,899.0 | -7.97% |
| 2023-07 | $11.27 | $9.59 | $1.68 | 17,228,498.0 | +0.68% |
| 2023-06 | $10.52 | $9.87 | $0.65 | 23,908,677.0 | +3.81% |
| 2023-05 | $10.70 | $9.37 | $1.33 | 17,877,628.0 | -6.82% |
| 2023-04 | $11.12 | $10.48 | $0.635 | 11,698,944.0 | -0.28% |
| 2023-03 | $11.36 | $9.65 | $1.70 | 17,541,200.0 | -5.55% |
| 2023-02 | $12.66 | $11.29 | $1.37 | 12,823,888.0 | -6.81% |
| 2023-01 | $12.42 | $10.51 | $1.91 | 16,395,575.0 | +16.10% |
1.32%
1.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):