loading

Orchid Island Capital Inc-Aktien (ORC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11-27 $8.01 $7.91 $0.10 1,989,759.0 +0.51%
2024-11-26 $7.95 $7.82 $0.13 2,309,010.0 -0.63%
2024-11-25 $8.00 $7.92 $0.08 1,997,652.0 +0.38%
2024-11-22 $7.93 $7.88 $0.06 1,299,351.0 +0.38%
2024-11-21 $7.89 $7.80 $0.09 1,253,735.0 +0.64%
2024-11-20 $7.83 $7.73 $0.095 1,127,889.0 -0.38%
2024-11-19 $7.88 $7.81 $0.07 1,072,133.0 -0.13%
2024-11-18 $7.90 $7.74 $0.16 1,285,266.0 +0.64%
2024-11-15 $7.82 $7.70 $0.12 1,109,101.0 +0.64%
2024-11-14 $7.84 $7.74 $0.10 1,111,176.0 -0.39%
2024-11-13 $7.88 $7.75 $0.13 1,406,250.0 +0.91%
2024-11-12 $7.83 $7.66 $0.17 1,808,124.0 -1.91%
2024-11-11 $7.97 $7.83 $0.145 1,606,083.0 -0.51%
2024-11-08 $7.96 $7.75 $0.21 2,190,833.0 +2.20%
2024-11-07 $7.77 $7.62 $0.155 1,548,833.0 +1.98%
2024-11-06 $7.79 $7.41 $0.38 2,667,189.0 -0.26%
2024-11-05 $7.61 $7.48 $0.13 1,376,181.0 +1.20%
2024-11-04 $7.59 $7.46 $0.13 1,563,493.0 +0.00%
2024-11-01 $7.62 $7.47 $0.1455 2,376,293.0 -0.66%
2024-10-31 $7.74 $7.56 $0.18 2,289,783.0 -3.69%
2024-10-30 $7.93 $7.84 $0.085 2,262,294.0 -0.51%
2024-10-29 $7.92 $7.62 $0.30 2,795,082.0 +1.15%

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 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-11 $8.01 $7.41 $0.60 33,088,110.0 +4.62%
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%

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%
reit_mortgage TWO
$11.75
price up icon 0.77%
reit_mortgage RC
$7.42
price up icon 0.54%
reit_mortgage ARI
$9.30
price up icon 0.32%
$11.90
price up icon 0.34%
reit_mortgage ABR
$14.80
price down icon 0.27%
$19.24
price up icon 0.52%
Kapitalisierung:     |  Volumen (24h):