Stockscreener 앱 받기
7.92
0.51%
0.04
Orchid Island Capital Inc 주식 (ORC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
Orchid Island Capital Inc 주식 (ORC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.77%
0.27%
자본화:
|
볼륨(24시간):