Orchid Island Capital Inc (ORC)
Exportar para Excel
| << < 1 2 3 4 5 |
| 13/11/2024 |
297.144 |
0,91%
|
7,76
|
7,76
|
7,875
|
7,79
|
| 12/11/2024 |
612.287 |
-1,91%
|
7,81
|
7,66
|
7,81
|
7,72
|
| 11/11/2024 |
374.799 |
-0,51%
|
7,94
|
7,83
|
7,975
|
7,87
|
| 08/11/2024 |
389.092 |
2,20%
|
7,75
|
7,75
|
7,95
|
7,91
|
| 07/11/2024 |
347.336 |
1,98%
|
7,62
|
7,62
|
7,76
|
7,74
|
| 06/11/2024 |
590.758 |
-0,26%
|
7,72
|
7,415
|
7,79
|
7,59
|
| 05/11/2024 |
274.220 |
1,20%
|
7,53
|
7,48
|
7,61
|
7,61
|
| 04/11/2024 |
399.226 |
0,00%
|
7,55
|
7,465
|
7,585
|
7,52
|
| 01/11/2024 |
460.434 |
-0,66%
|
7,61
|
7,48
|
7,615
|
7,52
|
| 31/10/2024 |
633.396 |
-3,69%
|
7,69
|
7,565
|
7,73
|
7,57
|
| 30/10/2024 |
481.357 |
-0,51%
|
7,92
|
7,845
|
7,93
|
7,86
|
| 29/10/2024 |
688.925 |
1,15%
|
7,75
|
7,625
|
7,915
|
7,90
|
| 28/10/2024 |
525.440 |
-1,26%
|
7,93
|
7,735
|
7,95
|
7,81
|
| 25/10/2024 |
667.711 |
0,38%
|
7,96
|
7,89
|
8,06
|
7,91
|
| 24/10/2024 |
370.247 |
1,03%
|
7,82
|
7,805
|
7,90
|
7,88
|
| 23/10/2024 |
563.155 |
-0,76%
|
7,86
|
7,745
|
7,86
|
7,80
|
| 22/10/2024 |
464.888 |
-1,63%
|
7,96
|
7,86
|
7,98
|
7,86
|
| 21/10/2024 |
619.988 |
-2,08%
|
8,19
|
7,955
|
8,19
|
7,99
|
| 18/10/2024 |
418.030 |
1,24%
|
8,06
|
8,06
|
8,16
|
8,16
|
| 17/10/2024 |
438.145 |
0,37%
|
8,05
|
7,99
|
8,08
|
8,06
|
| 16/10/2024 |
347.706 |
1,39%
|
7,94
|
7,935
|
8,035
|
8,03
|
| 15/10/2024 |
461.042 |
0,76%
|
7,85
|
7,85
|
7,995
|
7,92
|
| 14/10/2024 |
224.442 |
0,90%
|
7,79
|
7,78
|
7,885
|
7,86
|
| 11/10/2024 |
255.492 |
-0,89%
|
7,87
|
7,77
|
7,87
|
7,79
|
| 10/10/2024 |
453.211 |
0,13%
|
7,82
|
7,78
|
7,86
|
7,86
|
| 09/10/2024 |
409.032 |
0,26%
|
7,85
|
7,81
|
7,91
|
7,85
|
| 08/10/2024 |
288.978 |
0,77%
|
7,76
|
7,73
|
7,83
|
7,83
|
| 07/10/2024 |
488.891 |
-0,77%
|
7,85
|
7,67
|
7,85
|
7,77
|
| 04/10/2024 |
565.083 |
-1,26%
|
7,95
|
7,78
|
7,98
|
7,83
|
| 03/10/2024 |
333.454 |
-1,12%
|
8,02
|
7,91
|
8,02
|
7,93
|
| 02/10/2024 |
320.161 |
0,38%
|
8,00
|
7,985
|
8,055
|
8,02
|
| 01/10/2024 |
538.221 |
-2,80%
|
8,19
|
7,985
|
8,19
|
7,99
|
| 30/09/2024 |
712.547 |
-0,36%
|
8,14
|
8,13
|
8,24
|
8,22
|
| 27/09/2024 |
543.883 |
0,86%
|
8,23
|
8,195
|
8,265
|
8,25
|
| 26/09/2024 |
408.837 |
1,61%
|
8,10
|
8,10
|
8,225
|
8,18
|
| 25/09/2024 |
347.846 |
-0,74%
|
8,15
|
8,05
|
8,15
|
8,05
|
| 24/09/2024 |
778.088 |
2,40%
|
7,95
|
7,94
|
8,145
|
8,11
|
| 23/09/2024 |
1.479.469 |
-5,15%
|
8,40
|
7,92
|
8,40
|
7,92
|
| 20/09/2024 |
3.496.286 |
-0,48%
|
8,34
|
8,33
|
8,41
|
8,35
|
| 19/09/2024 |
764.457 |
0,48%
|
8,40
|
8,325
|
8,45
|
8,39
|
| 18/09/2024 |
790.065 |
0,48%
|
8,35
|
8,27
|
8,39
|
8,35
|
| 17/09/2024 |
461.571 |
-0,24%
|
8,35
|
8,30
|
8,375
|
8,31
|
| 16/09/2024 |
454.754 |
0,12%
|
8,33
|
8,25
|
8,34
|
8,33
|
| 13/09/2024 |
869.176 |
1,34%
|
8,23
|
8,21
|
8,345
|
8,32
|
| 12/09/2024 |
475.120 |
0,49%
|
8,21
|
8,16
|
8,22
|
8,21
|
| 11/09/2024 |
348.076 |
-0,24%
|
8,16
|
8,09
|
8,18
|
8,17
|
| 10/09/2024 |
415.055 |
0,12%
|
8,22
|
8,165
|
8,245
|
8,19
|
| 09/09/2024 |
278.050 |
0,25%
|
8,16
|
8,15
|
8,21
|
8,18
|
| 06/09/2024 |
357.695 |
0,12%
|
8,15
|
8,115
|
8,185
|
8,16
|
| 05/09/2024 |
256.558 |
0,00%
|
8,16
|
8,145
|
8,195
|
8,15
|
| 04/09/2024 |
402.583 |
-0,12%
|
8,17
|
8,14
|
8,24
|
8,15
|
| 03/09/2024 |
366.759 |
-0,49%
|
8,15
|
8,125
|
8,20
|
8,16
|
| 30/08/2024 |
492.680 |
-0,97%
|
8,19
|
8,105
|
8,21
|
8,20
|
| 29/08/2024 |
441.997 |
0,00%
|
8,30
|
8,27
|
8,33
|
8,28
|
| 28/08/2024 |
459.729 |
-0,12%
|
8,29
|
8,245
|
8,315
|
8,28
|
| 27/08/2024 |
353.730 |
-0,36%
|
8,32
|
8,265
|
8,335
|
8,29
|
| 26/08/2024 |
581.344 |
0,85%
|
8,30
|
8,295
|
8,41
|
8,32
|
| 23/08/2024 |
309.408 |
1,23%
|
8,18
|
8,17
|
8,285
|
8,25
|
| 22/08/2024 |
268.047 |
-0,49%
|
8,21
|
8,14
|
8,21
|
8,15
|
| 21/08/2024 |
248.944 |
-0,24%
|
8,23
|
8,155
|
8,23
|
8,19
|
| 20/08/2024 |
266.928 |
-0,12%
|
8,23
|
8,19
|
8,23
|
8,21
|
| 19/08/2024 |
294.512 |
1,11%
|
8,15
|
8,15
|
8,225
|
8,22
|
| 16/08/2024 |
233.398 |
0,87%
|
8,04
|
8,04
|
8,14
|
8,13
|
| 15/08/2024 |
318.471 |
1,26%
|
8,04
|
7,99
|
8,085
|
8,06
|
| 14/08/2024 |
239.292 |
0,00%
|
8,02
|
7,94
|
8,02
|
7,96
|
| 13/08/2024 |
232.410 |
0,13%
|
7,98
|
7,945
|
8,00
|
7,96
|
| 12/08/2024 |
321.801 |
-1,73%
|
8,09
|
7,925
|
8,09
|
7,95
|
| 09/08/2024 |
260.877 |
0,12%
|
8,10
|
8,01
|
8,10
|
8,09
|
| 08/08/2024 |
410.600 |
1,64%
|
8,00
|
7,96
|
8,08
|
8,08
|
| 07/08/2024 |
526.873 |
0,38%
|
8,02
|
7,935
|
8,125
|
7,95
|
| 06/08/2024 |
819.835 |
3,39%
|
7,73
|
7,67
|
8,035
|
7,92
|
| 05/08/2024 |
901.986 |
-4,61%
|
7,68
|
7,47
|
7,79
|
7,66
|
| 02/08/2024 |
587.834 |
-0,12%
|
7,95
|
7,91
|
8,075
|
8,03
|
| 01/08/2024 |
709.707 |
0,00%
|
8,07
|
7,955
|
8,11
|
8,04
|
| 31/07/2024 |
671.183 |
-1,83%
|
8,11
|
8,03
|
8,13
|
8,04
|
| 30/07/2024 |
588.638 |
0,49%
|
8,18
|
8,14
|
8,21
|
8,19
|
