Stockscreener 앱 받기
6.676
3.41%
0.206
Orchid Island Capital Inc 주식 (ORC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-22 | $6.74 | $6.55 | $0.185 | 1,814,632.0 | +3.32% |
| 2025-04-21 | $6.51 | $6.28 | $0.235 | 3,230,300.0 | -1.22% |
| 2025-04-17 | $6.59 | $6.36 | $0.2282 | 3,694,357.0 | +2.50% |
| 2025-04-16 | $6.43 | $6.26 | $0.17 | 4,393,170.0 | +0.63% |
| 2025-04-15 | $6.46 | $6.24 | $0.22 | 2,640,957.0 | +0.79% |
| 2025-04-14 | $6.39 | $6.19 | $0.20 | 4,234,394.0 | +2.77% |
| 2025-04-11 | $6.16 | $5.85 | $0.31 | 4,412,896.0 | +1.32% |
| 2025-04-10 | $6.38 | $5.89 | $0.4813 | 8,162,198.0 | -6.35% |
| 2025-04-09 | $6.49 | $5.68 | $0.8019 | 12,622,190.0 | +4.70% |
| 2025-04-08 | $6.57 | $6.10 | $0.4663 | 6,950,575.0 | -0.80% |
| 2025-04-07 | $6.75 | $6.08 | $0.6781 | 8,176,094.0 | -6.33% |
| 2025-04-04 | $7.07 | $6.60 | $0.4666 | 6,361,072.0 | -7.26% |
| 2025-04-03 | $7.20 | $7.01 | $0.19 | 4,513,064.0 | -0.97% |
| 2025-04-02 | $7.44 | $7.22 | $0.2158 | 4,819,708.0 | -3.08% |
| 2025-04-01 | $7.54 | $7.38 | $0.16 | 3,403,022.0 | -0.80% |
| 2025-03-31 | $7.58 | $7.36 | $0.225 | 3,998,850.0 | -1.83% |
| 2025-03-28 | $7.99 | $7.61 | $0.3823 | 6,007,685.0 | -3.65% |
| 2025-03-27 | $8.07 | $7.93 | $0.14 | 2,644,139.0 | -0.38% |
| 2025-03-26 | $8.17 | $7.92 | $0.249 | 3,136,111.0 | -1.97% |
| 2025-03-25 | $8.25 | $8.10 | $0.15 | 2,127,083.0 | -0.97% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $7.54 | $5.68 | $1.86 | 79,428,629.0 | -11.10% |
| 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% |
1.94%
0.38%
자본화:
|
볼륨(24시간):