7.61
price up icon1.20%   0.09
after-market Dopo l'orario di chiusura: 7.63 0.02 +0.26%
loading

Storico Dei Prezzi Delle Azioni Di Orchid Island Capital Inc (ORC)

Data Alto Basso Alto - Basso Volume % Modifica
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%
2024-10-28 $7.96 $7.73 $0.23 2,466,642.0 -1.26%
2024-10-25 $8.06 $7.89 $0.175 2,348,812.0 +0.38%
2024-10-24 $7.90 $7.80 $0.10 1,525,685.0 +1.03%
2024-10-23 $7.87 $7.74 $0.13 2,401,371.0 -0.76%
2024-10-22 $7.98 $7.86 $0.12 2,178,817.0 -1.63%
2024-10-21 $8.19 $7.95 $0.24 2,725,112.0 -2.08%
2024-10-18 $8.16 $8.06 $0.10 1,682,108.0 +1.24%
2024-10-17 $8.08 $7.98 $0.10 1,667,963.0 +0.37%
2024-10-16 $8.04 $7.93 $0.11 1,647,698.0 +1.39%
2024-10-15 $8.00 $7.85 $0.15 2,037,567.0 +0.76%
2024-10-14 $7.89 $7.77 $0.12 918,431.0 +0.90%
2024-10-11 $7.87 $7.77 $0.10 1,072,221.0 -0.89%
2024-10-10 $7.86 $7.78 $0.08 1,236,452.0 +0.13%
2024-10-09 $7.91 $7.80 $0.106 1,108,372.0 +0.26%
2024-10-08 $7.83 $7.73 $0.10 1,222,893.0 +0.77%

Orchid Island Capital Inc Stock (ORC) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Orchid Island Capital Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ORC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Orchid Island Capital Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Orchid Island Capital Inc Storia dei prezzi delle azioni (ORC) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $7.62 $7.46 $0.16 6,692,148.0 +0.53%
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 Storia dei prezzi delle azioni (ORC) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
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 Storia dei prezzi delle azioni (ORC) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
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 CIM
$14.94
price down icon 0.27%
reit_mortgage ARI
$8.89
price down icon 1.00%
reit_mortgage MFA
$12.32
price up icon 0.49%
$11.32
price down icon 0.09%
reit_mortgage ABR
$14.94
price up icon 1.63%
$18.38
price up icon 0.00%
Capitalizzazione:     |  Volume (24 ore):