Stockscreener 앱 받기
6.65
0.30%
0.02
시간 외 거래:
6.66
0.010
+0.15%
Orchid Island Capital Inc 주식 (ORC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $6.71 | $6.62 | $0.09 | 2,602,135.0 | +0.30% |
| 2026-08-13 | $6.67 | $6.61 | $0.06 | 2,794,367.0 | +0.15% |
| 2026-08-12 | $6.66 | $6.59 | $0.069 | 3,840,664.0 | +0.76% |
| 2026-08-11 | $6.60 | $6.47 | $0.13 | 3,731,172.0 | +1.08% |
| 2026-08-10 | $6.54 | $6.42 | $0.12 | 4,544,340.0 | -0.91% |
| 2026-08-07 | $6.59 | $6.46 | $0.1225 | 4,613,007.0 | +2.18% |
| 2026-08-06 | $6.48 | $6.40 | $0.08 | 2,972,962.0 | +0.00% |
| 2026-08-05 | $6.47 | $6.31 | $0.16 | 5,198,230.0 | +0.63% |
| 2026-08-04 | $6.49 | $6.35 | $0.14 | 6,582,913.0 | -1.39% |
| 2026-08-03 | $6.56 | $6.46 | $0.10 | 6,753,454.0 | -0.46% |
| 2026-07-31 | $6.53 | $6.42 | $0.111 | 4,722,270.0 | -1.96% |
| 2026-07-30 | $6.65 | $6.53 | $0.125 | 7,088,357.0 | +1.07% |
| 2026-07-29 | $6.69 | $6.55 | $0.14 | 6,882,481.0 | -0.15% |
| 2026-07-28 | $6.59 | $6.44 | $0.1549 | 6,296,352.0 | +1.23% |
| 2026-07-27 | $6.63 | $6.48 | $0.1494 | 7,010,361.0 | -0.76% |
| 2026-07-24 | $6.67 | $6.47 | $0.20 | 6,610,965.0 | -1.06% |
| 2026-07-23 | $6.69 | $6.56 | $0.13 | 6,169,597.0 | -1.20% |
| 2026-07-22 | $6.82 | $6.68 | $0.14 | 3,768,254.0 | -1.18% |
| 2026-07-21 | $6.82 | $6.73 | $0.0811 | 3,924,857.0 | +0.89% |
| 2026-07-20 | $6.88 | $6.69 | $0.19 | 5,024,845.0 | -2.04% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $6.71 | $6.31 | $0.40 | 46,235,379.0 | +2.31% |
| 2026-07 | $7.00 | $6.42 | $0.58 | 111,131,356.0 | -6.74% |
| 2026-06 | $7.02 | $6.42 | $0.605 | 112,895,703.0 | +2.80% |
| 2026-05 | $7.11 | $6.69 | $0.42 | 90,058,729.0 | -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 주식 (ORC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
0.07%
0.12%
자본화:
|
볼륨(24시간):