8.70
0.46%
+0.04
Handel nachbörslich:
8.72
0.02
+0.23%
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 |
---|---|---|---|---|---|
2024-05-17 | $8.73 | $8.63 | $0.10 | 1,246,312.0 | +0.46% |
2024-05-16 | $8.75 | $8.59 | $0.16 | 1,969,152.0 | +0.70% |
2024-05-15 | $8.71 | $8.54 | $0.17 | 2,988,992.0 | +0.23% |
2024-05-14 | $8.69 | $8.56 | $0.13 | 1,469,246.0 | +0.00% |
2024-05-13 | $8.62 | $8.51 | $0.115 | 3,411,832.0 | +0.59% |
2024-05-10 | $8.62 | $8.50 | $0.12 | 1,510,829.0 | -0.58% |
2024-05-09 | $8.59 | $8.50 | $0.0889 | 1,678,905.0 | +0.23% |
2024-05-08 | $8.61 | $8.44 | $0.17 | 2,191,608.0 | +0.47% |
2024-05-07 | $8.62 | $8.48 | $0.14 | 1,906,413.0 | +0.35% |
2024-05-06 | $8.60 | $8.46 | $0.14 | 2,396,527.0 | -0.70% |
2024-05-03 | $8.74 | $8.50 | $0.24 | 1,499,542.0 | +0.23% |
2024-05-02 | $8.54 | $8.35 | $0.19 | 772,618.0 | +1.31% |
2024-05-01 | $8.58 | $8.33 | $0.2525 | 1,555,782.0 | +1.08% |
2024-04-30 | $8.44 | $8.30 | $0.135 | 1,167,083.0 | -1.30% |
2024-04-29 | $8.68 | $8.44 | $0.24 | 1,588,121.0 | -3.21% |
2024-04-26 | $8.77 | $8.37 | $0.40 | 2,105,336.0 | +3.93% |
2024-04-25 | $8.57 | $8.36 | $0.215 | 1,085,368.0 | -2.78% |
2024-04-24 | $8.64 | $8.53 | $0.11 | 698,248.0 | +0.12% |
2024-04-23 | $8.63 | $8.29 | $0.345 | 1,127,642.0 | +3.73% |
2024-04-22 | $8.36 | $8.23 | $0.13 | 941,220.0 | +0.61% |
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 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05 | $8.75 | $8.33 | $0.42 | 25,844,070.0 | +4.44% |
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% |
Orchid Island Capital Inc-Aktien (ORC) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $11.18 | $10.36 | $0.8216 | 18,926,888.0 | -3.31% |
2022-11 | $10.95 | $9.48 | $1.47 | 22,318,374.0 | +7.85% |
2022-10 | $10.59 | $7.95 | $2.64 | 34,613,380.0 | +22.80% |
2022-09 | $13.37 | $8.10 | $5.27 | 29,230,274.0 | -39.35% |
2022-08 | $16.40 | $13.50 | $2.90 | 16,485,288.4 | -16.02% |
2022-07 | $16.35 | $13.85 | $2.50 | 9,472,911.6 | +12.98% |
2022-06 | $16.00 | $12.20 | $3.80 | 13,083,457.8 | -8.65% |
2022-05 | $16.07 | $13.75 | $2.32 | 12,193,878.6 | +12.23% |
2022-04 | $16.50 | $13.05 | $3.45 | 12,807,164.4 | -14.46% |
2022-03 | $17.60 | $15.45 | $2.15 | 18,244,699.8 | -1.22% |
2022-02 | $20.35 | $16.15 | $4.20 | 18,970,367.0 | -18.36% |
2022-01 | $23.55 | $18.15 | $5.40 | 20,955,516.2 | -10.44% |
Kapitalisierung:
|
Volumen (24h):