Orchid Island Capital Inc (ORC)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 30/05/2025 |
2.598.879 |
-2,98%
|
6,91
|
6,78
|
6,91
|
6,83
|
| 29/05/2025 |
906.655 |
0,57%
|
7,04
|
7,01
|
7,10
|
7,04
|
| 28/05/2025 |
1.234.030 |
0,00%
|
7,00
|
6,965
|
7,095
|
7,00
|
| 27/05/2025 |
762.747 |
1,16%
|
7,00
|
6,92
|
7,03
|
7,00
|
| 23/05/2025 |
773.107 |
0,44%
|
6,82
|
6,81
|
6,955
|
6,92
|
| 22/05/2025 |
1.025.880 |
-0,14%
|
6,86
|
6,70
|
6,935
|
6,89
|
| 21/05/2025 |
1.123.580 |
-3,63%
|
7,11
|
6,90
|
7,13
|
6,90
|
| 20/05/2025 |
798.776 |
-0,28%
|
7,13
|
7,13
|
7,22
|
7,16
|
| 19/05/2025 |
657.268 |
0,14%
|
7,08
|
7,02
|
7,195
|
7,18
|
| 16/05/2025 |
749.658 |
0,28%
|
7,16
|
7,15
|
7,205
|
7,17
|
| 15/05/2025 |
663.860 |
-0,42%
|
7,18
|
7,13
|
7,225
|
7,15
|
| 14/05/2025 |
1.250.550 |
-0,97%
|
7,26
|
7,175
|
7,305
|
7,18
|
| 13/05/2025 |
508.657 |
0,42%
|
7,22
|
7,20
|
7,265
|
7,25
|
| 12/05/2025 |
910.270 |
0,84%
|
7,29
|
7,11
|
7,30
|
7,22
|
| 09/05/2025 |
561.122 |
-0,14%
|
7,18
|
7,14
|
7,245
|
7,16
|
| 08/05/2025 |
813.067 |
0,56%
|
7,19
|
7,13
|
7,23
|
7,17
|
| 07/05/2025 |
541.836 |
2,44%
|
6,98
|
6,965
|
7,155
|
7,13
|
| 06/05/2025 |
511.836 |
0,00%
|
6,90
|
6,87
|
6,985
|
6,96
|
| 05/05/2025 |
753.938 |
-0,57%
|
6,95
|
6,88
|
7,02
|
6,96
|
| 02/05/2025 |
940.933 |
-1,13%
|
7,11
|
6,96
|
7,18
|
7,00
|
| 01/05/2025 |
831.390 |
-0,98%
|
7,18
|
7,04
|
7,19
|
7,08
|
| 30/04/2025 |
898.743 |
-2,46%
|
7,15
|
7,04
|
7,235
|
7,15
|
| 29/04/2025 |
1.134.755 |
-0,14%
|
7,40
|
7,315
|
7,42
|
7,33
|
| 28/04/2025 |
1.101.557 |
0,82%
|
7,37
|
7,27
|
7,43
|
7,34
|
| 25/04/2025 |
1.383.438 |
5,05%
|
7,08
|
7,04
|
7,34
|
7,28
|
| 24/04/2025 |
808.379 |
0,58%
|
6,95
|
6,86
|
7,00
|
6,93
|
| 23/04/2025 |
1.116.430 |
1,32%
|
6,98
|
6,83
|
7,01
|
6,89
|
| 22/04/2025 |
1.089.157 |
5,10%
|
6,59
|
6,58
|
6,815
|
6,80
|
| 21/04/2025 |
1.064.044 |
-1,22%
|
6,46
|
6,28
|
6,51
|
6,47
|
| 17/04/2025 |
1.010.131 |
2,50%
|
6,40
|
6,37
|
6,585
|
6,55
|
| 16/04/2025 |
1.305.485 |
0,63%
|
6,30
|
6,265
|
6,43
|
6,39
|
| 15/04/2025 |
681.315 |
0,79%
|
6,28
|
6,24
|
6,455
|
6,35
|
| 14/04/2025 |
1.067.089 |
2,77%
|
6,26
|
6,195
|
6,38
|
6,30
|
| 11/04/2025 |
1.128.790 |
1,32%
|
6,05
|
5,86
|
6,155
|
6,13
|
| 10/04/2025 |
2.442.928 |
-6,35%
|
6,37
|
5,895
|
6,37
|
6,05
|
| 09/04/2025 |
3.397.880 |
4,70%
|
6,05
|
5,685
|
6,48
|
6,46
|
| 08/04/2025 |
2.323.304 |
-0,80%
|
6,46
|
6,11
|
6,565
|
6,17
|
| 07/04/2025 |
2.812.401 |
-6,33%
|
6,13
|
6,13
|
6,75
|
6,22
|
| 04/04/2025 |
1.665.670 |
-7,26%
|
7,02
|
6,61
|
7,04
|
6,64
|
| 03/04/2025 |
1.030.455 |
-0,97%
|
7,05
|
7,02
|
7,195
|
7,16
|
| 02/04/2025 |
1.130.419 |
-3,08%
|
7,41
|
7,225
|
7,43
|
7,23
|
| 01/04/2025 |
823.919 |
-0,80%
|
7,52
|
7,385
|
7,535
|
7,46
|
| 31/03/2025 |
1.194.012 |
-1,83%
|
7,48
|
7,37
|
7,585
|
7,52
|
| 28/03/2025 |
1.346.367 |
-3,65%
|
7,97
|
7,61
|
7,97
|
7,66
|
| 27/03/2025 |
652.719 |
-0,38%
|
8,00
|
7,935
|
8,065
|
7,95
|
| 26/03/2025 |
798.714 |
-1,97%
|
8,15
|
7,925
|
8,15
|
7,98
|
| 25/03/2025 |
701.088 |
-0,97%
|
8,25
|
8,10
|
8,25
|
8,14
|
| 24/03/2025 |
598.052 |
0,12%
|
8,28
|
8,20
|
8,28
|
8,22
|
| 21/03/2025 |
1.563.186 |
-0,24%
|
8,18
|
8,175
|
8,26
|
8,21
|
| 20/03/2025 |
727.975 |
-1,20%
|
8,35
|
8,185
|
8,40
|
8,23
|
| 19/03/2025 |
542.709 |
-0,72%
|
8,40
|
8,30
|
8,44
|
8,33
|
| 18/03/2025 |
349.727 |
0,24%
|
8,38
|
8,31
|
8,435
|
8,39
|
| 17/03/2025 |
416.792 |
0,72%
|
8,34
|
8,32
|
8,395
|
8,37
|
| 14/03/2025 |
565.040 |
1,71%
|
8,21
|
8,185
|
8,315
|
8,31
|
| 13/03/2025 |
762.690 |
-0,12%
|
8,20
|
8,125
|
8,265
|
8,17
|
| 12/03/2025 |
1.068.912 |
0,62%
|
8,21
|
8,075
|
8,22
|
8,18
|
| 11/03/2025 |
1.177.150 |
-2,75%
|
8,36
|
8,02
|
8,40
|
8,13
|
| 10/03/2025 |
988.464 |
-1,30%
|
8,44
|
8,29
|
8,55
|
8,36
|
| 07/03/2025 |
876.008 |
1,93%
|
8,33
|
8,33
|
8,495
|
8,47
|
| 06/03/2025 |
790.433 |
-0,72%
|
8,27
|
8,255
|
8,345
|
8,31
|
| 05/03/2025 |
658.781 |
1,09%
|
8,24
|
8,23
|
8,385
|
8,37
|
| 04/03/2025 |
727.238 |
-1,78%
|
8,30
|
8,20
|
8,405
|
8,28
|
| 03/03/2025 |
999.135 |
-1,40%
|
8,56
|
8,405
|
8,63
|
8,43
|
| 28/02/2025 |
1.918.840 |
-2,06%
|
8,60
|
8,54
|
8,715
|
8,55
|
| 27/02/2025 |
1.457.269 |
-1,13%
|
8,82
|
8,67
|
8,87
|
8,73
|
| 26/02/2025 |
1.338.564 |
0,46%
|
8,82
|
8,78
|
8,86
|
8,83
|
| 25/02/2025 |
628.449 |
-0,57%
|
8,84
|
8,775
|
8,88
|
8,79
|
| 24/02/2025 |
752.206 |
-0,90%
|
8,89
|
8,67
|
8,90
|
8,84
|
| 21/02/2025 |
688.600 |
0,56%
|
8,94
|
8,86
|
9,00
|
8,92
|
| 20/02/2025 |
655.770 |
0,11%
|
8,86
|
8,83
|
8,94
|
8,87
|
| 19/02/2025 |
691.467 |
1,26%
|
8,77
|
8,74
|
8,875
|
8,86
|
| 18/02/2025 |
660.484 |
-0,23%
|
8,75
|
8,66
|
8,80
|
8,75
|
| 17/02/2025 |
627.562 |
0,00%
|
8,59
|
8,565
|
8,77
|
8,77
|
| 14/02/2025 |
627.562 |
2,45%
|
8,59
|
8,565
|
8,77
|
8,77
|
| 13/02/2025 |
573.265 |
2,51%
|
8,40
|
8,38
|
8,58
|
8,56
|
| 12/02/2025 |
525.102 |
0,12%
|
8,25
|
8,25
|
8,355
|
8,35
|
| 11/02/2025 |
361.830 |
0,12%
|
8,28
|
8,27
|
8,34
|
8,34
|
| 10/02/2025 |
429.020 |
0,60%
|
8,27
|
8,259
|
8,33
|
8,33
|
| 07/02/2025 |
511.198 |
-0,36%
|
8,30
|
8,21
|
8,305
|
8,28
|
| 06/02/2025 |
509.528 |
0,12%
|
8,30
|
8,27
|
8,325
|
8,31
|
| 05/02/2025 |
597.215 |
0,12%
|
8,27
|
8,225
|
8,345
|
8,30
|
| 04/02/2025 |
715.940 |
0,48%
|
8,26
|
8,15
|
8,29
|
8,29
|
| 03/02/2025 |
1.117.125 |
-1,20%
|
7,99
|
7,96
|
8,33
|
8,25
|
| 31/01/2025 |
2.665.334 |
3,99%
|
7,92
|
7,88
|
8,375
|
8,35
|
| 30/01/2025 |
1.129.659 |
1,90%
|
7,94
|
7,92
|
8,07
|
8,03
|
| 29/01/2025 |
777.118 |
-1,13%
|
7,98
|
7,865
|
8,045
|
7,88
|
| 28/01/2025 |
685.906 |
0,89%
|
7,90
|
7,89
|
7,98
|
7,97
|
| 27/01/2025 |
1.128.017 |
-0,38%
|
7,97
|
7,865
|
8,025
|
7,90
|
| 24/01/2025 |
748.509 |
-0,88%
|
8,01
|
7,92
|
8,06
|
7,93
|
| 23/01/2025 |
372.682 |
0,76%
|
7,90
|
7,90
|
8,00
|
8,00
|
| 22/01/2025 |
406.686 |
-1,00%
|
8,01
|
7,93
|
8,01
|
7,94
|
| 21/01/2025 |
575.670 |
0,12%
|
8,04
|
7,955
|
8,10
|
8,02
|
| 20/01/2025 |
620.694 |
0,00%
|
7,97
|
7,95
|
8,04
|
8,01
|
| 17/01/2025 |
620.694 |
1,01%
|
7,97
|
7,95
|
8,04
|
8,01
|
| 16/01/2025 |
594.767 |
1,41%
|
7,83
|
7,83
|
7,955
|
7,93
|
| 15/01/2025 |
461.289 |
1,30%
|
7,87
|
7,785
|
7,92
|
7,82
|
| 14/01/2025 |
425.941 |
1,31%
|
7,68
|
7,65
|
7,74
|
7,72
|
| 13/01/2025 |
1.014.410 |
-1,68%
|
7,71
|
7,475
|
7,715
|
7,62
|
| 10/01/2025 |
848.873 |
-0,77%
|
7,76
|
7,68
|
7,815
|
7,75
|
| 09/01/2025 |
575.039 |
0,51%
|
7,80
|
7,73
|
7,845
|
7,81
|
