Stockscreener 앱 받기
7.23
1.09%
-0.08
시간 외 거래:
7.25
0.02
+0.28%
Orchid Island Capital Inc 주식 (ORC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $7.28 | $7.17 | $0.105 | 5,803,533.0 | -1.09% |
| 2025-10-30 | $7.41 | $7.27 | $0.14 | 8,405,485.0 | -1.22% |
| 2025-10-29 | $7.62 | $7.39 | $0.225 | 10,674,446.0 | -1.99% |
| 2025-10-28 | $7.69 | $7.43 | $0.26 | 10,484,897.0 | -1.44% |
| 2025-10-27 | $7.78 | $7.56 | $0.22 | 11,363,396.0 | +0.26% |
| 2025-10-24 | $7.69 | $7.55 | $0.1353 | 6,014,989.0 | +2.69% |
| 2025-10-23 | $7.54 | $7.44 | $0.095 | 3,506,245.0 | -0.40% |
| 2025-10-22 | $7.57 | $7.40 | $0.1688 | 4,624,389.0 | -0.13% |
| 2025-10-21 | $7.53 | $7.43 | $0.09 | 4,027,610.0 | -0.40% |
| 2025-10-20 | $7.53 | $7.32 | $0.21 | 4,639,249.0 | +2.46% |
| 2025-10-17 | $7.34 | $7.22 | $0.12 | 3,250,648.0 | +0.41% |
| 2025-10-16 | $7.36 | $7.26 | $0.10 | 5,419,571.0 | +0.55% |
| 2025-10-15 | $7.31 | $7.22 | $0.09 | 4,175,601.0 | -0.14% |
| 2025-10-14 | $7.31 | $7.15 | $0.16 | 5,496,221.0 | +1.11% |
| 2025-10-13 | $7.21 | $7.09 | $0.12 | 3,895,669.0 | +1.55% |
| 2025-10-10 | $7.26 | $7.06 | $0.20 | 4,829,376.0 | -1.26% |
| 2025-10-09 | $7.27 | $7.15 | $0.12 | 3,186,763.0 | -0.97% |
| 2025-10-08 | $7.28 | $7.15 | $0.13 | 5,873,532.0 | +1.40% |
| 2025-10-07 | $7.16 | $7.04 | $0.12 | 4,686,949.0 | +0.99% |
| 2025-10-06 | $7.15 | $7.05 | $0.095 | 3,742,039.0 | -0.84% |
| 2025-10-03 | $7.23 | $7.12 | $0.11 | 5,106,982.0 | -0.56% |
| 2025-10-02 | $7.24 | $7.10 | $0.1355 | 7,939,559.0 | -0.28% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $7.78 | $7.00 | $0.78 | 141,024,191.0 | +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% |
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% |
0.28%
1.69%
자본화:
|
볼륨(24시간):