Orchid Island Capital, Inc. ORC
NYSE · Vereinigte Staaten · Finanzen
$5,23-0,20 (-3,68 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,32 | -2,07 % | $5,41 | $5,47 | $5,26 | 5,83M |
| 2026-09-30 | $5,43 | -5,89 % | $5,70 | $5,72 | $5,41 | 9,79M |
| 2026-09-29 | $5,77 | +1,58 % | $5,70 | $5,80 | $5,67 | 6,49M |
| 2026-09-28 | $5,68 | -0,53 % | $5,66 | $5,75 | $5,59 | 5,35M |
| 2026-09-25 | $5,71 | -1,04 % | $5,78 | $5,80 | $5,67 | 5,69M |
| 2026-09-24 | $5,77 | -2,86 % | $5,95 | $5,95 | $5,76 | 7,03M |
| 2026-09-23 | $5,94 | -2,94 % | $6,11 | $6,12 | $5,93 | 5,06M |
| 2026-09-22 | $6,12 | +0,66 % | $6,11 | $6,15 | $6,08 | 3,77M |
| 2026-09-21 | $6,08 | +0,66 % | $6,08 | $6,12 | $6,06 | 3,85M |
| 2026-09-18 | $6,04 | -0,82 % | $6,09 | $6,11 | $6,01 | 7,01M |
| 2026-09-17 | $6,09 | +0,66 % | $6,13 | $6,16 | $6,08 | 5,38M |
| 2026-09-16 | $6,05 | -0,66 % | $6,12 | $6,17 | $5,96 | 6,28M |
| 2026-09-15 | $6,09 | -2,25 % | $6,28 | $6,28 | $6,07 | 5,59M |
| 2026-09-14 | $6,23 | -1,58 % | $6,31 | $6,37 | $6,22 | 5,66M |
| 2026-09-11 | $6,33 | -0,31 % | $6,39 | $6,40 | $6,29 | 5,13M |
| 2026-09-10 | $6,35 | -2,31 % | $6,50 | $6,53 | $6,33 | 5,75M |
| 2026-09-09 | $6,50 | -0,61 % | $6,55 | $6,58 | $6,50 | 2,40M |
| 2026-09-08 | $6,54 | -0,15 % | $6,55 | $6,62 | $6,54 | 3,66M |
| 2026-09-04 | $6,55 | +0,46 % | $6,49 | $6,58 | $6,48 | 3,67M |
| 2026-09-03 | $6,52 | 0,00 % | $6,56 | $6,60 | $6,47 | 3,70M |
| 2026-09-02 | $6,52 | -0,31 % | $6,53 | $6,56 | $6,49 | 3,90M |
| 2026-09-01 | $6,54 | -0,76 % | $6,55 | $6,58 | $6,50 | 5,23M |
| 2026-08-31 | $6,59 | -1,49 % | $6,56 | $6,64 | $6,53 | 4,77M |
| 2026-08-28 | $6,69 | -0,74 % | $6,72 | $6,78 | $6,67 | 7,48M |
| 2026-08-27 | $6,74 | +1,05 % | $6,68 | $6,75 | $6,66 | 4,41M |
| 2026-08-26 | $6,67 | -0,74 % | $6,73 | $6,73 | $6,61 | 4,51M |
| 2026-08-25 | $6,72 | -0,44 % | $6,76 | $6,78 | $6,68 | 4,76M |
| 2026-08-24 | $6,75 | +0,75 % | $6,72 | $6,76 | $6,69 | 2,71M |
| 2026-08-21 | $6,70 | -0,15 % | $6,75 | $6,76 | $6,67 | 2,31M |
| 2026-08-20 | $6,71 | -1,03 % | $6,77 | $6,79 | $6,66 | 3,48M |
| 2026-08-19 | $6,78 | +1,65 % | $6,70 | $6,81 | $6,68 | 3,75M |
| 2026-08-18 | $6,67 | 0,00 % | $6,67 | $6,69 | $6,63 | 2,43M |
| 2026-08-17 | $6,67 | +0,30 % | $6,65 | $6,70 | $6,63 | 3,07M |
| 2026-08-14 | $6,65 | +0,30 % | $6,64 | $6,71 | $6,62 | 2,60M |
| 2026-08-13 | $6,63 | +0,15 % | $6,65 | $6,67 | $6,61 | 2,80M |
| 2026-08-12 | $6,62 | +0,76 % | $6,60 | $6,66 | $6,59 | 3,84M |
| 2026-08-11 | $6,57 | +1,08 % | $6,50 | $6,60 | $6,47 | 3,73M |
| 2026-08-10 | $6,50 | -0,91 % | $6,53 | $6,54 | $6,42 | 4,55M |
| 2026-08-07 | $6,56 | +2,18 % | $6,47 | $6,59 | $6,46 | 4,62M |
| 2026-08-06 | $6,42 | 0,00 % | $6,40 | $6,48 | $6,40 | 2,98M |
| 2026-08-05 | $6,42 | +0,63 % | $6,40 | $6,47 | $6,31 | 5,25M |
| 2026-08-04 | $6,38 | -1,39 % | $6,48 | $6,49 | $6,35 | 6,59M |
| 2026-08-03 | $6,47 | -0,31 % | $6,50 | $6,56 | $6,46 | 6,79M |
| 2026-07-31 | $6,49 | -2,11 % | $6,50 | $6,53 | $6,42 | 5,46M |
| 2026-07-30 | $6,63 | +1,07 % | $6,61 | $6,65 | $6,53 | 7,28M |
| 2026-07-29 | $6,56 | -0,15 % | $6,57 | $6,69 | $6,55 | 6,88M |
| 2026-07-28 | $6,57 | +1,23 % | $6,49 | $6,60 | $6,44 | 6,30M |
| 2026-07-27 | $6,49 | -0,76 % | $6,59 | $6,63 | $6,48 | 7,03M |
| 2026-07-24 | $6,54 | -1,06 % | $6,62 | $6,67 | $6,47 | 6,64M |
| 2026-07-23 | $6,61 | -1,20 % | $6,68 | $6,69 | $6,56 | 6,20M |
| 2026-07-22 | $6,69 | -1,18 % | $6,80 | $6,82 | $6,68 | 3,77M |
| 2026-07-21 | $6,77 | +0,89 % | $6,76 | $6,82 | $6,73 | 3,96M |
| 2026-07-20 | $6,71 | -2,04 % | $6,86 | $6,88 | $6,69 | 5,04M |
| 2026-07-17 | $6,85 | -2,00 % | $6,99 | $7,00 | $6,82 | 4,21M |
| 2026-07-16 | $6,99 | +1,01 % | $6,92 | $7,00 | $6,91 | 3,66M |
| 2026-07-15 | $6,92 | +1,32 % | $6,85 | $6,99 | $6,85 | 5,02M |
| 2026-07-14 | $6,83 | +1,64 % | $6,80 | $6,91 | $6,78 | 7,07M |
| 2026-07-13 | $6,72 | -1,32 % | $6,81 | $6,81 | $6,69 | 4,56M |
| 2026-07-10 | $6,81 | -0,15 % | $6,87 | $6,90 | $6,77 | 2,60M |
| 2026-07-09 | $6,82 | +1,19 % | $6,76 | $6,86 | $6,66 | 3,56M |
| 2026-07-08 | $6,74 | -0,44 % | $6,73 | $6,81 | $6,72 | 3,96M |
| 2026-07-07 | $6,77 | -1,74 % | $6,90 | $6,93 | $6,74 | 5,96M |
| 2026-07-06 | $6,89 | -0,43 % | $6,90 | $6,94 | $6,85 | 4,64M |
| 2026-07-02 | $6,92 | 0,00 % | $7,00 | $7,00 | $6,87 | 4,32M |
| 2026-07-01 | $6,92 | -0,72 % | $6,94 | $6,99 | $6,90 | 4,17M |
| 2026-06-30 | $6,97 | 0,00 % | $6,86 | $7,02 | $6,85 | 6,93M |
| 2026-06-29 | $6,97 | +0,29 % | $6,95 | $6,99 | $6,83 | 9,71M |
| 2026-06-26 | $6,95 | +1,31 % | $6,86 | $6,97 | $6,83 | 10,28M |
| 2026-06-25 | $6,86 | +0,73 % | $6,83 | $6,91 | $6,80 | 3,29M |
| 2026-06-24 | $6,81 | +0,59 % | $6,78 | $6,88 | $6,77 | 4,80M |
| 2026-06-23 | $6,77 | +2,27 % | $6,64 | $6,77 | $6,62 | 5,92M |
| 2026-06-22 | $6,62 | -1,19 % | $6,67 | $6,74 | $6,61 | 3,62M |
| 2026-06-18 | $6,70 | +1,36 % | $6,65 | $6,70 | $6,62 | 7,18M |
| 2026-06-17 | $6,61 | -1,05 % | $6,68 | $6,70 | $6,55 | 6,77M |
| 2026-06-16 | $6,68 | +1,21 % | $6,63 | $6,71 | $6,63 | 3,45M |
| 2026-06-15 | $6,60 | +1,23 % | $6,57 | $6,66 | $6,57 | 4,04M |
| 2026-06-12 | $6,52 | -0,91 % | $6,60 | $6,63 | $6,51 | 4,13M |
| 2026-06-11 | $6,58 | +0,46 % | $6,57 | $6,62 | $6,53 | 4,64M |
| 2026-06-10 | $6,55 | -1,36 % | $6,62 | $6,65 | $6,55 | 4,23M |
| 2026-06-09 | $6,64 | +2,95 % | $6,48 | $6,66 | $6,47 | 4,98M |
| 2026-06-08 | $6,45 | -3,01 % | $6,66 | $6,69 | $6,42 | 6,84M |
| 2026-06-05 | $6,65 | -0,45 % | $6,65 | $6,70 | $6,63 | 4,24M |
| 2026-06-04 | $6,68 | +1,21 % | $6,62 | $6,72 | $6,62 | 3,83M |
| 2026-06-03 | $6,60 | -2,08 % | $6,70 | $6,73 | $6,57 | 4,95M |
| 2026-06-02 | $6,74 | -0,59 % | $6,74 | $6,79 | $6,68 | 4,36M |
| 2026-06-01 | $6,78 | 0,00 % | $6,72 | $6,83 | $6,67 | 5,15M |
| 2026-05-29 | $6,78 | -2,45 % | $6,84 | $6,87 | $6,77 | 7,24M |
| 2026-05-28 | $6,95 | +0,58 % | $6,85 | $6,97 | $6,85 | 5,54M |
| 2026-05-27 | $6,91 | +0,88 % | $6,88 | $6,95 | $6,87 | 5,36M |
| 2026-05-26 | $6,85 | +1,33 % | $6,82 | $6,86 | $6,77 | 4,48M |