Italia markets open in 1 hour 13 minutes

Orchid Island Capital, Inc. (ORC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
8,58+0,05 (+0,59%)
Alla chiusura: 04:00PM EDT
8,55 -0,03 (-0,35%)
Dopo ore: 07:50PM EDT
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 20248,628,628,518,588,583.421.900
10 mag 20248,608,628,508,538,531.518.300
09 mag 20248,568,598,508,588,581.687.900
08 mag 20248,488,618,448,568,561.641.800
07 mag 20248,568,638,498,528,521.928.300
06 mag 20248,558,608,468,498,492.413.700
03 mag 20248,658,748,508,558,551.522.800
02 mag 20248,538,548,358,538,53786.600
01 mag 20248,338,588,338,428,421.561.500
30 apr 20248,418,448,308,338,331.189.700
29 apr 20248,608,688,448,448,441.592.200
29 apr 20240.12 Dividendo
26 apr 20248,538,778,378,728,602.125.600
25 apr 20248,558,578,368,398,271.115.400
24 apr 20248,608,648,538,638,51706.500
23 apr 20248,358,638,298,628,501.142.600
22 apr 20248,308,368,238,318,20958.000
19 apr 20248,128,308,128,268,151.177.900
18 apr 20248,188,278,138,148,03822.100
17 apr 20248,168,218,098,168,05573.800
16 apr 20248,138,147,948,107,991.374.200
15 apr 20248,438,498,058,118,001.307.500
12 apr 20248,398,548,358,398,27775.400
11 apr 20248,368,488,298,478,351.514.000
10 apr 20248,538,538,208,278,161.992.500
09 apr 20248,688,728,598,688,56768.400
08 apr 20248,758,818,618,658,53767.100
05 apr 20248,668,768,578,708,58618.700
04 apr 20248,808,888,668,678,55738.800
03 apr 20248,728,758,648,728,60722.700
02 apr 20248,818,908,728,748,621.178.600
01 apr 20248,958,958,858,908,78936.600
28 mar 20248,868,978,828,938,811.421.200
27 mar 20248,768,858,738,848,721.278.900
27 mar 20240.12 Dividendo
26 mar 20249,089,088,758,778,531.827.900
25 mar 20249,009,088,989,008,752.497.100
22 mar 20248,969,048,938,958,711.055.000
21 mar 20248,909,028,878,938,691.261.000
20 mar 20248,789,028,688,908,662.277.900
19 mar 20248,608,788,608,778,53800.800
18 mar 20248,638,708,578,648,40712.300
15 mar 20248,578,718,528,628,391.250.300
14 mar 20248,798,838,558,568,33855.400
13 mar 20248,748,878,698,838,59889.000
12 mar 20248,658,748,608,738,49662.800
11 mar 20248,598,718,578,678,43580.600
08 mar 20248,608,788,568,628,39984.700
07 mar 20248,568,618,518,568,33565.500
06 mar 20248,508,578,468,508,27836.800
05 mar 20248,468,538,408,428,19842.100
04 mar 20248,678,708,518,528,291.132.700
01 mar 20248,588,678,548,668,42880.700
29 feb 20248,508,638,468,608,371.128.300
28 feb 20248,378,468,298,408,171.026.700
28 feb 20240.12 Dividendo
27 feb 20248,538,568,468,538,181.131.700
26 feb 20248,578,628,448,528,17982.000
23 feb 20248,478,608,388,558,20968.800
22 feb 20248,408,548,318,508,15947.500
21 feb 20248,318,378,248,378,03603.000
20 feb 20248,298,388,228,307,96762.100
16 feb 20248,288,508,218,368,021.033.500
15 feb 20248,148,438,098,428,081.366.700
14 feb 20247,958,037,918,027,69670.100
13 feb 20248,068,077,897,907,581.395.400
12 feb 20248,238,318,178,277,93849.800
09 feb 20248,038,247,988,247,90982.700
08 feb 20248,028,077,897,997,661.146.300
07 feb 20248,258,277,987,987,651.588.500
06 feb 20248,218,368,168,257,91923.000
05 feb 20248,448,458,098,247,901.371.400
02 feb 20248,298,638,118,588,233.816.500
01 feb 20248,008,287,938,277,931.451.100
31 gen 20248,168,307,987,987,652.203.600
30 gen 20248,528,548,168,167,832.365.100
30 gen 20240.12 Dividendo
29 gen 20248,718,738,598,718,241.413.700
26 gen 20248,688,748,628,648,17953.200
25 gen 20248,578,668,518,658,181.143.700
24 gen 20248,578,608,478,478,011.393.500
23 gen 20248,408,518,328,498,03960.400
22 gen 20248,558,618,348,407,951.177.500
19 gen 20248,598,598,258,478,011.352.100
18 gen 20248,568,668,378,538,071.204.700
17 gen 20248,608,748,488,548,081.166.200
16 gen 20248,818,838,608,698,22850.700
12 gen 20248,758,928,718,808,321.144.900
11 gen 20248,688,778,528,678,201.326.500
10 gen 20248,688,788,638,748,27798.100
09 gen 20248,638,748,578,688,21927.100
08 gen 20248,328,698,268,688,211.244.700
05 gen 20248,208,348,148,307,85952.900
04 gen 20248,208,268,158,227,77594.500
03 gen 20248,288,308,098,217,771.109.100
02 gen 20248,408,408,298,337,881.013.200
29 dic 20238,588,638,388,437,971.428.200
28 dic 20238,688,708,578,658,181.156.000
28 dic 20230.12 Dividendo
27 dic 20238,838,908,738,808,211.613.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...