Stockscreener 앱 받기
7.66
1.92%
-0.15
시장 영업 전:
7.66
Orchid Island Capital Inc 주식 (ORC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-04 | $7.85 | $7.59 | $0.26 | 15,485,446.0 | -1.92% |
| 2026-02-03 | $7.86 | $7.64 | $0.215 | 8,011,491.0 | +1.56% |
| 2026-02-02 | $7.86 | $7.66 | $0.195 | 7,877,085.0 | -1.41% |
| 2026-01-30 | $8.37 | $7.77 | $0.5995 | 13,849,933.0 | -5.68% |
| 2026-01-29 | $8.40 | $8.17 | $0.2299 | 11,938,497.0 | -0.60% |
| 2026-01-28 | $8.40 | $8.28 | $0.1167 | 6,672,610.0 | -0.36% |
| 2026-01-27 | $8.36 | $8.13 | $0.23 | 5,836,088.0 | +2.20% |
| 2026-01-26 | $8.25 | $8.05 | $0.20 | 5,642,733.0 | +0.12% |
| 2026-01-23 | $8.25 | $8.10 | $0.15 | 5,713,562.0 | -0.73% |
| 2026-01-22 | $8.30 | $8.12 | $0.175 | 6,647,075.0 | +0.74% |
| 2026-01-21 | $8.22 | $7.96 | $0.265 | 7,592,732.0 | +0.00% |
| 2026-01-20 | $8.26 | $8.15 | $0.105 | 6,473,295.0 | -2.04% |
| 2026-01-16 | $8.34 | $8.08 | $0.2592 | 7,036,775.0 | +2.59% |
| 2026-01-15 | $8.15 | $7.82 | $0.33 | 6,233,763.0 | +2.78% |
| 2026-01-14 | $7.90 | $7.73 | $0.17 | 7,469,340.0 | +1.02% |
| 2026-01-13 | $7.83 | $7.73 | $0.0999 | 5,081,143.0 | +0.77% |
| 2026-01-12 | $7.77 | $7.59 | $0.18 | 4,928,891.0 | +2.11% |
| 2026-01-09 | $7.70 | $7.54 | $0.16 | 8,431,232.0 | +1.74% |
| 2026-01-08 | $7.55 | $7.46 | $0.09 | 5,221,007.0 | -0.40% |
| 2026-01-07 | $7.59 | $7.46 | $0.13 | 5,828,377.0 | +0.00% |
| 2026-01-06 | $7.51 | $7.36 | $0.1483 | 7,282,069.0 | +1.63% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $7.86 | $7.59 | $0.27 | 46,859,468.0 | -1.79% |
| 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% |
0.00%
자본화:
|
볼륨(24시간):