XNYS
Datos históricos de Orchid Island Capital, Inc.
Orchid Island Capital, Inc. · ORC
$5.11
▲ +0.03 (+0.59%)
Última operación · 10/10/2026, 17:41:01 UTC
- Variación en el periodo
- −28.25%
- Máximo
- US$8.40
- 28 de enero de 2026
- Mínimo
- US$4.85
- 8 de octubre de 2026
- Volumen medio diario
- 5.91 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.06 | 5.08 | 4.96 | 5.08 | +1.20% | 5.21 M |
| 8 oct 2026 | 4.96 | 5.05 | 4.85 | 5.02 | +0.40% | 11.47 M |
| 7 oct 2026 | 5.02 | 5.05 | 4.92 | 5.00 | −1.38% | 9.26 M |
| 6 oct 2026 | 5.07 | 5.13 | 4.97 | 5.07 | +0.40% | 9.11 M |
| 5 oct 2026 | 5.09 | 5.12 | 5.01 | 5.05 | −1.17% | 7.88 M |
| 2 oct 2026 | 5.30 | 5.34 | 4.99 | 5.11 | −2.29% | 10.92 M |
| 1 oct 2026 | 5.41 | 5.47 | 5.22 | 5.23 | −3.68% | 10.34 M |
| 30 sep 2026 | 5.70 | 5.72 | 5.41 | 5.43 | −5.89% | 9.8 M |
| 29 sep 2026 | 5.70 | 5.80 | 5.67 | 5.77 | +1.58% | 6.49 M |
| 28 sep 2026 | 5.66 | 5.75 | 5.59 | 5.68 | −0.53% | 5.35 M |
| 25 sep 2026 | 5.78 | 5.80 | 5.67 | 5.71 | −1.04% | 5.7 M |
| 24 sep 2026 | 5.95 | 5.95 | 5.76 | 5.77 | −2.86% | 7.03 M |
| 23 sep 2026 | 6.11 | 6.12 | 5.93 | 5.94 | −2.94% | 5.06 M |
| 22 sep 2026 | 6.11 | 6.15 | 6.08 | 6.12 | +0.66% | 3.78 M |
| 21 sep 2026 | 6.08 | 6.12 | 6.06 | 6.08 | +0.66% | 3.85 M |
| 18 sep 2026 | 6.09 | 6.11 | 6.01 | 6.04 | −0.82% | 7.01 M |
| 17 sep 2026 | 6.13 | 6.16 | 6.08 | 6.09 | +0.66% | 5.38 M |
| 16 sep 2026 | 6.12 | 6.17 | 5.96 | 6.05 | −0.66% | 6.28 M |
| 15 sep 2026 | 6.28 | 6.28 | 6.07 | 6.09 | −2.25% | 5.59 M |
| 14 sep 2026 | 6.31 | 6.37 | 6.22 | 6.23 | −1.58% | 5.67 M |
| 11 sep 2026 | 6.39 | 6.40 | 6.29 | 6.33 | −0.31% | 5.13 M |
| 10 sep 2026 | 6.50 | 6.53 | 6.33 | 6.35 | −2.31% | 5.75 M |
| 9 sep 2026 | 6.55 | 6.58 | 6.50 | 6.50 | −0.61% | 2.4 M |
| 8 sep 2026 | 6.55 | 6.62 | 6.54 | 6.54 | −0.15% | 3.66 M |
| 4 sep 2026 | 6.49 | 6.58 | 6.48 | 6.55 | +0.46% | 3.68 M |
| 3 sep 2026 | 6.56 | 6.60 | 6.47 | 6.52 | 0.00% | 3.7 M |
| 2 sep 2026 | 6.53 | 6.56 | 6.49 | 6.52 | −0.31% | 3.91 M |
| 1 sep 2026 | 6.55 | 6.58 | 6.50 | 6.54 | −0.76% | 5.23 M |
| 31 ago 2026 | 6.56 | 6.64 | 6.53 | 6.59 | −1.49% | 4.77 M |
| 28 ago 2026 | 6.72 | 6.78 | 6.67 | 6.69 | −0.74% | 7.48 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.