Holen Sie sich die Stockscreener-App
6.78
0.74%
0.05
Handel nachbörslich:
6.78
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 |
|---|---|---|---|---|---|
| 2026-05-20 | $6.81 | $6.71 | $0.105 | 3,809,322.0 | +0.74% |
| 2026-05-19 | $6.79 | $6.71 | $0.08 | 4,032,477.0 | -1.03% |
| 2026-05-18 | $6.87 | $6.76 | $0.11 | 5,113,198.0 | -0.87% |
| 2026-05-15 | $6.91 | $6.83 | $0.08 | 4,829,060.0 | -0.87% |
| 2026-05-14 | $7.00 | $6.92 | $0.085 | 2,726,920.0 | -0.57% |
| 2026-05-13 | $6.99 | $6.92 | $0.07 | 3,030,298.0 | +0.00% |
| 2026-05-12 | $7.04 | $6.95 | $0.09 | 3,763,487.0 | -0.85% |
| 2026-05-11 | $7.07 | $7.00 | $0.07 | 3,469,703.0 | -0.43% |
| 2026-05-08 | $7.07 | $6.93 | $0.14 | 5,874,812.0 | +1.44% |
| 2026-05-07 | $6.97 | $6.90 | $0.07 | 4,440,863.0 | -0.14% |
| 2026-05-06 | $7.00 | $6.91 | $0.09 | 3,763,175.0 | +0.43% |
| 2026-05-05 | $6.97 | $6.91 | $0.06 | 3,214,491.0 | +0.00% |
| 2026-05-04 | $7.03 | $6.92 | $0.11 | 5,864,022.0 | -2.12% |
| 2026-05-01 | $7.11 | $6.99 | $0.12 | 5,023,567.0 | +0.71% |
| 2026-04-30 | $7.09 | $6.92 | $0.165 | 4,048,958.0 | +0.00% |
| 2026-04-29 | $7.13 | $7.00 | $0.13 | 6,887,488.0 | -1.40% |
| 2026-04-28 | $7.20 | $7.09 | $0.105 | 5,364,448.0 | -0.28% |
| 2026-04-27 | $7.18 | $7.06 | $0.1201 | 5,042,192.0 | +1.42% |
| 2026-04-24 | $7.09 | $6.88 | $0.21 | 7,587,314.0 | +3.07% |
| 2026-04-23 | $6.96 | $6.81 | $0.15 | 6,372,325.0 | -1.58% |
| 2026-04-22 | $6.98 | $6.90 | $0.08 | 4,685,803.0 | +0.72% |
| 2026-04-21 | $7.09 | $6.87 | $0.22 | 7,313,368.0 | -1.57% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $7.11 | $6.71 | $0.405 | 62,764,717.0 | -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% |
1.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):