Stockscreener 앱 받기
7.06
0.28%
-0.02
시간 외 거래:
7.10
0.04
+0.57%
Orchid Island Capital Inc 주식 (ORC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-18 | $7.17 | $7.04 | $0.13 | 3,014,660.0 | -0.28% |
| 2025-07-17 | $7.18 | $7.06 | $0.125 | 2,950,986.0 | -0.56% |
| 2025-07-16 | $7.12 | $7.00 | $0.12 | 4,089,877.0 | +1.42% |
| 2025-07-15 | $7.13 | $7.02 | $0.1083 | 3,358,778.0 | -0.85% |
| 2025-07-14 | $7.15 | $7.03 | $0.12 | 2,927,476.0 | -0.98% |
| 2025-07-11 | $7.19 | $7.12 | $0.07 | 2,402,137.0 | -0.69% |
| 2025-07-10 | $7.26 | $7.10 | $0.16 | 5,105,563.0 | -0.96% |
| 2025-07-09 | $7.28 | $7.19 | $0.09 | 3,041,654.0 | +1.39% |
| 2025-07-08 | $7.20 | $7.12 | $0.08 | 2,611,310.0 | +0.70% |
| 2025-07-07 | $7.22 | $7.09 | $0.13 | 3,077,442.0 | -0.70% |
| 2025-07-03 | $7.21 | $7.09 | $0.12 | 2,898,091.0 | +0.99% |
| 2025-07-02 | $7.11 | $7.02 | $0.09 | 3,391,711.0 | +0.85% |
| 2025-07-01 | $7.10 | $6.96 | $0.14 | 4,256,627.0 | +0.43% |
| 2025-06-30 | $7.05 | $6.90 | $0.15 | 3,813,426.0 | -0.28% |
| 2025-06-27 | $7.13 | $7.00 | $0.13 | 9,754,764.0 | -0.85% |
| 2025-06-26 | $7.09 | $7.02 | $0.075 | 3,553,051.0 | +1.14% |
| 2025-06-25 | $7.07 | $7.00 | $0.075 | 2,586,589.0 | -0.71% |
| 2025-06-24 | $7.09 | $7.03 | $0.06 | 3,162,268.0 | +0.86% |
| 2025-06-23 | $7.02 | $6.82 | $0.20 | 3,958,104.0 | -0.57% |
Orchid Island Capital Inc 주식 (ORC) 연도별 가격 이력
이 심층 분석에서는 Orchid Island Capital Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ORC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Orchid Island Capital Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Orchid Island Capital Inc 주식 (ORC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $7.28 | $6.96 | $0.32 | 46,140,972.0 | +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 주식 (ORC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (ORC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.40%
자본화:
|
볼륨(24시간):