Orchid Island Capital Inc (ORC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
1.942.645 |
3,06%
|
4,79
|
4,76
|
5,05
|
5,05
|
| 22/10/2026 |
1.501.551 |
0,62%
|
4,86
|
4,84
|
4,995
|
4,90
|
| 21/10/2026 |
1.322.412 |
-0,81%
|
4,98
|
4,84
|
4,98
|
4,87
|
| 20/10/2026 |
1.978.937 |
2,94%
|
4,75
|
4,75
|
4,99
|
4,91
|
| 19/10/2026 |
1.470.719 |
-4,02%
|
4,93
|
4,755
|
4,93
|
4,77
|
| 16/10/2026 |
1.677.652 |
-4,05%
|
5,20
|
4,94
|
5,23
|
4,97
|
| 15/10/2026 |
1.677.025 |
1,97%
|
5,12
|
5,12
|
5,275
|
5,18
|
| 14/10/2026 |
1.294.076 |
0,40%
|
5,00
|
4,95
|
5,095
|
5,08
|
| 13/10/2026 |
1.252.329 |
0,20%
|
5,10
|
4,915
|
5,13
|
5,06
|
| 12/10/2026 |
1.037.887 |
-0,59%
|
5,05
|
4,965
|
5,095
|
5,05
|
| 09/10/2026 |
1.564.852 |
1,20%
|
5,06
|
4,96
|
5,08
|
5,08
|
| 08/10/2026 |
4.003.293 |
0,40%
|
4,96
|
4,85
|
5,045
|
5,02
|
| 07/10/2026 |
2.525.622 |
-1,38%
|
5,01
|
4,925
|
5,05
|
5,00
|
| 06/10/2026 |
2.199.140 |
0,40%
|
5,07
|
4,971
|
5,13
|
5,07
|
| 05/10/2026 |
2.234.493 |
-1,17%
|
5,09
|
5,01
|
5,12
|
5,05
|
| 02/10/2026 |
2.562.688 |
-2,29%
|
5,30
|
4,995
|
5,32
|
5,11
|
| 01/10/2026 |
2.389.939 |
-3,68%
|
5,41
|
5,22
|
5,43
|
5,23
|
| 30/09/2026 |
2.574.364 |
-5,89%
|
5,70
|
5,41
|
5,71
|
5,43
|
| 29/09/2026 |
1.465.008 |
1,58%
|
5,70
|
5,68
|
5,795
|
5,77
|
| 28/09/2026 |
1.405.025 |
-0,53%
|
5,64
|
5,585
|
5,745
|
5,68
|
| 25/09/2026 |
1.183.092 |
-1,04%
|
5,78
|
5,675
|
5,78
|
5,71
|
| 24/09/2026 |
1.487.514 |
-2,86%
|
5,94
|
5,765
|
5,945
|
5,77
|
| 23/09/2026 |
1.309.204 |
-2,94%
|
6,11
|
5,93
|
6,11
|
5,94
|
| 22/09/2026 |
867.643 |
0,66%
|
6,11
|
6,085
|
6,15
|
6,12
|
| 21/09/2026 |
913.977 |
0,66%
|
6,08
|
6,06
|
6,115
|
6,08
|
| 18/09/2026 |
2.660.348 |
-0,82%
|
6,09
|
6,01
|
6,10
|
6,04
|
| 17/09/2026 |
1.083.546 |
0,66%
|
6,13
|
6,08
|
6,16
|
6,09
|
| 16/09/2026 |
1.377.312 |
-0,66%
|
6,12
|
5,965
|
6,16
|
6,05
|
| 15/09/2026 |
1.264.128 |
-2,25%
|
6,26
|
6,075
|
6,26
|
6,09
|
| 14/09/2026 |
1.442.187 |
-1,58%
|
6,31
|
6,225
|
6,36
|
6,23
|
| 11/09/2026 |
1.303.360 |
-0,31%
|
6,39
|
6,29
|
6,39
|
6,33
|
| 10/09/2026 |
1.396.463 |
-2,31%
|
6,50
|
6,335
|
6,50
|
6,35
|
| 09/09/2026 |
649.941 |
-0,61%
|
6,55
|
6,50
|
6,57
|
6,50
|
| 08/09/2026 |
1.061.569 |
-0,15%
|
6,55
|
6,54
|
6,62
|
6,54
|
| 04/09/2026 |
1.027.513 |
0,46%
|
6,49
|
6,48
|
6,575
|
6,55
|
| 03/09/2026 |
944.937 |
0,00%
|
6,57
|
6,47
|
6,595
|
6,52
|
| 02/09/2026 |
1.402.054 |
-0,31%
|
6,53
|
6,495
|
6,56
|
6,52
|
| 01/09/2026 |
1.553.878 |
-0,76%
|
6,54
|
6,505
|
6,575
|
6,54
|
| 31/08/2026 |
1.165.110 |
-1,49%
|
6,53
|
6,53
|
6,64
|
6,59
|
| 28/08/2026 |
1.590.371 |
-0,74%
|
6,72
|
6,675
|
6,78
|
6,69
|
| 27/08/2026 |
968.080 |
1,05%
|
6,68
|
6,67
|
6,75
|
6,74
|
| 26/08/2026 |
1.010.029 |
-0,74%
|
6,70
|
6,615
|
6,71
|
6,67
|
| 25/08/2026 |
927.945 |
-0,44%
|
6,76
|
6,675
|
6,775
|
6,72
|
| 24/08/2026 |
499.840 |
0,75%
|
6,72
|
6,695
|
6,76
|
6,75
|
| 21/08/2026 |
575.414 |
-0,15%
|
6,75
|
6,675
|
6,75
|
6,70
|
| 20/08/2026 |
729.942 |
-1,03%
|
6,77
|
6,665
|
6,785
|
6,71
|
| 19/08/2026 |
807.342 |
1,65%
|
6,70
|
6,70
|
6,81
|
6,78
|
| 18/08/2026 |
689.839 |
0,00%
|
6,67
|
6,635
|
6,68
|
6,67
|
| 17/08/2026 |
806.260 |
0,30%
|
6,65
|
6,635
|
6,695
|
6,67
|
| 14/08/2026 |
751.760 |
0,30%
|
6,63
|
6,62
|
6,71
|
6,65
|
| 13/08/2026 |
889.894 |
0,15%
|
6,65
|
6,615
|
6,67
|
6,63
|
| 12/08/2026 |
1.073.548 |
0,76%
|
6,60
|
6,60
|
6,66
|
6,62
|
| 11/08/2026 |
919.433 |
1,08%
|
6,50
|
6,475
|
6,595
|
6,57
|
| 10/08/2026 |
1.152.841 |
-0,91%
|
6,53
|
6,42
|
6,53
|
6,50
|
| 07/08/2026 |
1.212.734 |
2,18%
|
6,47
|
6,465
|
6,585
|
6,56
|
| 06/08/2026 |
668.404 |
0,00%
|
6,40
|
6,40
|
6,475
|
6,42
|
| 05/08/2026 |
1.257.528 |
0,63%
|
6,40
|
6,315
|
6,465
|
6,42
|
| 04/08/2026 |
1.799.846 |
-1,39%
|
6,48
|
6,355
|
6,48
|
6,38
|
| 03/08/2026 |
1.345.112 |
-0,31%
|
6,50
|
6,46
|
6,56
|
6,47
|
| 31/07/2026 |
1.653.332 |
-2,11%
|
6,50
|
6,425
|
6,53
|
6,49
|
| 30/07/2026 |
1.278.653 |
1,07%
|
6,62
|
6,53
|
6,645
|
6,63
|
| 29/07/2026 |
1.667.061 |
-0,15%
|
6,57
|
6,55
|
6,69
|
6,56
|
| 28/07/2026 |
1.744.624 |
1,23%
|
6,49
|
6,445
|
6,595
|
6,57
|
| 27/07/2026 |
1.473.798 |
-0,76%
|
6,59
|
6,48
|
6,62
|
6,49
|
| 24/07/2026 |
1.725.256 |
-1,06%
|
6,59
|
6,475
|
6,67
|
6,54
|
| 23/07/2026 |
1.319.379 |
-1,20%
|
6,68
|
6,565
|
6,69
|
6,61
|
| 22/07/2026 |
789.267 |
-1,18%
|
6,80
|
6,68
|
6,82
|
6,69
|
| 21/07/2026 |
1.246.421 |
0,89%
|
6,76
|
6,75
|
6,81
|
6,77
|
| 20/07/2026 |
970.855 |
-2,04%
|
6,86
|
6,69
|
6,87
|
6,71
|
| 17/07/2026 |
1.205.339 |
-2,00%
|
6,99
|
6,82
|
6,995
|
6,85
|
| 16/07/2026 |
904.963 |
1,01%
|
6,92
|
6,915
|
6,995
|
6,99
|
| 15/07/2026 |
1.095.068 |
1,32%
|
6,85
|
6,85
|
6,985
|
6,92
|
| 14/07/2026 |
1.472.748 |
1,64%
|
6,80
|
6,79
|
6,90
|
6,83
|
| 13/07/2026 |
1.235.545 |
-1,32%
|
6,81
|
6,695
|
6,81
|
6,72
|
| 10/07/2026 |
636.144 |
-0,15%
|
6,87
|
6,775
|
6,89
|
6,81
|
| 09/07/2026 |
955.576 |
1,19%
|
6,75
|
6,665
|
6,855
|
6,82
|
| 08/07/2026 |
1.226.790 |
-0,44%
|
6,73
|
6,725
|
6,805
|
6,74
|
| 07/07/2026 |
1.606.219 |
-1,74%
|
6,90
|
6,745
|
6,93
|
6,77
|
| 06/07/2026 |
1.445.447 |
-0,43%
|
6,90
|
6,845
|
6,94
|
6,89
|
| 02/07/2026 |
1.221.910 |
0,00%
|
7,00
|
6,87
|
7,00
|
6,92
|
| 01/07/2026 |
1.117.296 |
-0,72%
|
6,94
|
6,895
|
6,985
|
6,92
|
| 30/06/2026 |
2.057.490 |
0,00%
|
6,86
|
6,855
|
7,01
|
6,97
|
| 29/06/2026 |
1.922.527 |
0,29%
|
6,95
|
6,835
|
6,985
|
6,97
|
| 26/06/2026 |
5.964.031 |
1,31%
|
6,86
|
6,83
|
6,965
|
6,95
|
| 25/06/2026 |
940.966 |
0,73%
|
6,83
|
6,795
|
6,90
|
6,86
|
| 24/06/2026 |
1.199.497 |
0,59%
|
6,78
|
6,78
|
6,875
|
6,81
|
| 23/06/2026 |
1.792.041 |
2,27%
|
6,64
|
6,615
|
6,77
|
6,77
|
| 22/06/2026 |
935.992 |
-1,19%
|
6,67
|
6,61
|
6,735
|
6,62
|
| 18/06/2026 |
2.978.750 |
1,36%
|
6,65
|
6,625
|
6,70
|
6,70
|
| 17/06/2026 |
1.780.182 |
-1,05%
|
6,69
|
6,56
|
6,695
|
6,61
|
| 16/06/2026 |
808.080 |
1,21%
|
6,63
|
6,625
|
6,71
|
6,68
|
| 15/06/2026 |
1.115.045 |
1,23%
|
6,58
|
6,57
|
6,66
|
6,60
|
| 12/06/2026 |
903.518 |
-0,91%
|
6,60
|
6,515
|
6,625
|
6,52
|
| 11/06/2026 |
989.578 |
0,46%
|
6,57
|
6,535
|
6,62
|
6,58
|
| 10/06/2026 |
1.132.425 |
-1,36%
|
6,62
|
6,55
|
6,645
|
6,55
|
| 09/06/2026 |
1.236.316 |
2,95%
|
6,50
|
6,50
|
6,655
|
6,64
|
| 08/06/2026 |
1.441.338 |
-3,01%
|
6,66
|
6,415
|
6,685
|
6,45
|
| 05/06/2026 |
1.087.971 |
-0,45%
|
6,65
|
6,63
|
6,69
|
6,65
|
| 04/06/2026 |
715.664 |
1,21%
|
6,63
|
6,63
|
6,715
|
6,68
|
| 03/06/2026 |
1.039.933 |
-2,08%
|
6,70
|
6,575
|
6,72
|
6,60
|
