7.61
price up icon1.20%   0.09
after-market 시간 외 거래: 7.63 0.02 +0.26%
loading

Orchid Island Capital Inc 주식 (ORC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2024-10-28 $7.96 $7.73 $0.23 2,466,642.0 -1.26%
2024-10-25 $8.06 $7.89 $0.175 2,348,812.0 +0.38%
2024-10-24 $7.90 $7.80 $0.10 1,525,685.0 +1.03%
2024-10-23 $7.87 $7.74 $0.13 2,401,371.0 -0.76%
2024-10-22 $7.98 $7.86 $0.12 2,178,817.0 -1.63%
2024-10-21 $8.19 $7.95 $0.24 2,725,112.0 -2.08%
2024-10-18 $8.16 $8.06 $0.10 1,682,108.0 +1.24%
2024-10-17 $8.08 $7.98 $0.10 1,667,963.0 +0.37%
2024-10-16 $8.04 $7.93 $0.11 1,647,698.0 +1.39%
2024-10-15 $8.00 $7.85 $0.15 2,037,567.0 +0.76%
2024-10-14 $7.89 $7.77 $0.12 918,431.0 +0.90%
2024-10-11 $7.87 $7.77 $0.10 1,072,221.0 -0.89%
2024-10-10 $7.86 $7.78 $0.08 1,236,452.0 +0.13%
2024-10-09 $7.91 $7.80 $0.106 1,108,372.0 +0.26%
2024-10-08 $7.83 $7.73 $0.10 1,222,893.0 +0.77%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $7.62 $7.46 $0.16 6,692,148.0 +0.53%
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

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

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%
reit_mortgage CIM
$14.94
price down icon 0.27%
reit_mortgage ARI
$8.89
price down icon 1.00%
reit_mortgage MFA
$12.32
price up icon 0.49%
$11.32
price down icon 0.09%
reit_mortgage ABR
$14.94
price up icon 1.63%
$18.38
price up icon 0.00%
자본화:     |  볼륨(24시간):