Stockscreener 앱 받기
7.03
1.40%
-0.10
시장 영업 전:
6.96
-0.07
-1.00%
Orchid Island Capital Inc 주식 (ORC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-29 | $7.13 | $7.00 | $0.13 | 6,887,488.0 | -1.40% |
| 2026-04-28 | $7.20 | $7.09 | $0.105 | 5,364,448.0 | -0.28% |
| 2026-04-27 | $7.18 | $7.06 | $0.1201 | 5,042,192.0 | +1.42% |
| 2026-04-24 | $7.09 | $6.88 | $0.21 | 7,587,314.0 | +3.07% |
| 2026-04-23 | $6.96 | $6.81 | $0.15 | 6,372,325.0 | -1.58% |
| 2026-04-22 | $6.98 | $6.90 | $0.08 | 4,685,803.0 | +0.72% |
| 2026-04-21 | $7.09 | $6.87 | $0.22 | 7,313,368.0 | -1.57% |
| 2026-04-20 | $7.04 | $6.89 | $0.15 | 7,417,822.0 | -0.43% |
| 2026-04-17 | $7.08 | $6.83 | $0.25 | 9,042,955.0 | +3.53% |
| 2026-04-16 | $6.95 | $6.62 | $0.33 | 25,762,110.0 | -7.61% |
| 2026-04-15 | $7.37 | $7.24 | $0.135 | 3,894,272.0 | +0.82% |
| 2026-04-14 | $7.30 | $7.19 | $0.11 | 4,434,425.0 | +1.53% |
| 2026-04-13 | $7.22 | $7.10 | $0.12 | 3,366,721.0 | -0.14% |
| 2026-04-10 | $7.24 | $7.14 | $0.099 | 3,432,157.0 | +0.14% |
| 2026-04-09 | $7.27 | $7.17 | $0.105 | 4,652,794.0 | +0.14% |
| 2026-04-08 | $7.24 | $7.14 | $0.10 | 4,487,257.0 | +1.70% |
| 2026-04-07 | $7.19 | $7.04 | $0.1499 | 3,978,933.0 | -1.67% |
| 2026-04-06 | $7.18 | $7.03 | $0.15 | 4,963,213.0 | +1.84% |
| 2026-04-02 | $7.07 | $6.84 | $0.23 | 5,092,120.0 | +1.15% |
| 2026-04-01 | $7.10 | $6.94 | $0.16 | 8,064,843.0 | -0.85% |
| 2026-03-31 | $7.05 | $6.82 | $0.2299 | 7,468,937.0 | +1.74% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $7.37 | $6.62 | $0.75 | 138,730,048.0 | +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% |
2.89%
자본화:
|
볼륨(24시간):