Orchid Island Capital Inc (ORC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 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
|
| 02/06/2026 |
859.172 |
-0,59%
|
6,74
|
6,685
|
6,785
|
6,74
|
| 01/06/2026 |
1.433.386 |
0,00%
|
6,72
|
6,67
|
6,83
|
6,78
|
| 29/05/2026 |
3.004.341 |
-2,45%
|
6,84
|
6,775
|
6,87
|
6,78
|
| 28/05/2026 |
1.165.747 |
0,58%
|
6,85
|
6,85
|
6,97
|
6,95
|
| 27/05/2026 |
1.437.935 |
0,88%
|
6,88
|
6,875
|
6,95
|
6,91
|
| 26/05/2026 |
1.076.295 |
1,33%
|
6,82
|
6,775
|
6,86
|
6,85
|
| 22/05/2026 |
874.267 |
-1,02%
|
6,85
|
6,745
|
6,88
|
6,76
|
| 21/05/2026 |
907.291 |
0,74%
|
6,75
|
6,695
|
6,875
|
6,83
|
| 20/05/2026 |
883.704 |
0,74%
|
6,75
|
6,71
|
6,805
|
6,78
|
| 19/05/2026 |
976.049 |
-1,03%
|
6,75
|
6,71
|
6,785
|
6,73
|
| 18/05/2026 |
1.193.200 |
-0,87%
|
6,85
|
6,77
|
6,87
|
6,80
|
| 15/05/2026 |
1.379.057 |
-0,87%
|
6,90
|
6,835
|
6,91
|
6,86
|
| 14/05/2026 |
487.997 |
-0,57%
|
6,98
|
6,92
|
7,005
|
6,92
|
| 13/05/2026 |
703.365 |
0,00%
|
6,95
|
6,925
|
6,985
|
6,96
|
| 12/05/2026 |
1.051.352 |
-0,85%
|
6,99
|
6,96
|
7,035
|
6,96
|
| 11/05/2026 |
965.409 |
-0,43%
|
7,05
|
7,005
|
7,065
|
7,02
|
| 08/05/2026 |
1.593.567 |
1,44%
|
6,98
|
6,94
|
7,065
|
7,05
|
| 07/05/2026 |
982.902 |
-0,14%
|
6,95
|
6,90
|
6,97
|
6,95
|
| 06/05/2026 |
883.089 |
0,43%
|
6,99
|
6,915
|
6,99
|
6,96
|
| 05/05/2026 |
714.321 |
0,00%
|
6,92
|
6,915
|
6,965
|
6,93
|
| 04/05/2026 |
990.624 |
-2,12%
|
7,03
|
6,925
|
7,03
|
6,93
|
| 01/05/2026 |
823.636 |
0,71%
|
7,04
|
6,995
|
7,105
|
7,08
|
| 30/04/2026 |
825.965 |
0,00%
|
6,95
|
6,925
|
7,085
|
7,03
|
| 29/04/2026 |
1.699.318 |
-1,40%
|
7,10
|
7,005
|
7,12
|
7,03
|
| 28/04/2026 |
1.130.220 |
-0,28%
|
7,19
|
7,095
|
7,195
|
7,13
|
| 27/04/2026 |
1.405.719 |
1,42%
|
7,07
|
7,07
|
7,18
|
7,15
|
| 24/04/2026 |
1.645.958 |
3,07%
|
6,94
|
6,88
|
7,085
|
7,05
|
| 23/04/2026 |
1.409.044 |
-1,58%
|
6,95
|
6,815
|
6,96
|
6,84
|
| 22/04/2026 |
1.209.153 |
0,72%
|
6,95
|
6,90
|
6,98
|
6,95
|
| 21/04/2026 |
1.941.796 |
-1,57%
|
7,03
|
6,875
|
7,09
|
6,90
|
| 20/04/2026 |
1.873.009 |
-0,43%
|
6,95
|
6,895
|
7,045
|
7,01
|
| 17/04/2026 |
1.767.349 |
3,53%
|
6,85
|
6,835
|
7,075
|
7,04
|
| 16/04/2026 |
3.818.363 |
-7,61%
|
6,95
|
6,625
|
6,95
|
6,80
|
| 15/04/2026 |
798.415 |
0,82%
|
7,30
|
7,235
|
7,365
|
7,36
|
| 14/04/2026 |
807.225 |
1,53%
|
7,20
|
7,20
|
7,30
|
7,30
|
| 13/04/2026 |
735.010 |
-0,14%
|
7,19
|
7,105
|
7,21
|
7,19
|
| 10/04/2026 |
885.017 |
0,14%
|
7,21
|
7,145
|
7,24
|
7,20
|
| 09/04/2026 |
1.234.727 |
0,14%
|
7,17
|
7,165
|
7,265
|
7,19
|
| 08/04/2026 |
1.284.484 |
1,70%
|
7,22
|
7,14
|
7,24
|
7,18
|
| 07/04/2026 |
1.195.293 |
-1,67%
|
7,16
|
7,04
|
7,185
|
7,06
|
| 06/04/2026 |
1.380.049 |
1,84%
|
7,04
|
7,03
|
7,18
|
7,18
|
| 02/04/2026 |
1.275.603 |
1,15%
|
6,87
|
6,84
|
7,065
|
7,05
|
| 01/04/2026 |
2.154.761 |
-0,85%
|
7,03
|
6,945
|
7,10
|
6,97
|
| 31/03/2026 |
1.758.667 |
1,74%
|
6,86
|
6,83
|
7,05
|
7,03
|
| 30/03/2026 |
2.167.218 |
0,58%
|
6,93
|
6,855
|
7,035
|
6,91
|
| 27/03/2026 |
1.498.893 |
-1,72%
|
6,95
|
6,845
|
6,975
|
6,87
|
| 26/03/2026 |
1.291.793 |
-2,24%
|
7,13
|
6,98
|
7,13
|
6,99
|
| 25/03/2026 |
1.749.695 |
2,88%
|
7,02
|
7,02
|
7,20
|
7,15
|
| 24/03/2026 |
2.319.206 |
0,72%
|
6,84
|
6,81
|
7,025
|
6,95
|
| 23/03/2026 |
2.813.139 |
1,17%
|
6,90
|
6,83
|
6,985
|
6,90
|
| 20/03/2026 |
7.117.602 |
-4,48%
|
7,15
|
6,805
|
7,16
|
6,82
|
| 19/03/2026 |
1.410.710 |
0,14%
|
7,08
|
7,08
|
7,205
|
7,14
|
| 18/03/2026 |
2.110.112 |
-1,52%
|
7,20
|
7,12
|
7,255
|
7,13
|
| 17/03/2026 |
1.826.695 |
-0,41%
|
7,34
|
7,225
|
7,36
|
7,24
|
| 16/03/2026 |
1.122.371 |
0,69%
|
7,29
|
7,255
|
7,40
|
7,27
|
| 13/03/2026 |
1.769.788 |
-1,23%
|
7,38
|
7,19
|
7,41
|
7,22
|
| 12/03/2026 |
1.285.575 |
-1,62%
|
7,40
|
7,31
|
7,48
|
7,31
|
| 11/03/2026 |
1.114.739 |
-0,27%
|
7,41
|
7,365
|
7,48
|
7,43
|
| 10/03/2026 |
2.325.639 |
2,62%
|
7,30
|
7,28
|
7,505
|
7,45
|
| 09/03/2026 |
2.347.240 |
-0,27%
|
7,20
|
6,995
|
7,28
|
7,26
|
| 06/03/2026 |
1.706.130 |
-1,62%
|
7,35
|
7,23
|
7,35
|
7,28
|
| 05/03/2026 |
1.545.063 |
0,00%
|
7,35
|
7,35
|
7,46
|
7,40
|
| 04/03/2026 |
1.378.786 |
0,41%
|
7,44
|
7,37
|
7,49
|
7,40
|
| 03/03/2026 |
1.873.310 |
-1,21%
|
7,38
|
7,315
|
7,485
|
7,37
|
| 02/03/2026 |
1.927.593 |
0,27%
|
7,32
|
7,225
|
7,515
|
7,46
|
| 27/02/2026 |
2.472.070 |
-2,11%
|
7,45
|
7,42
|
7,525
|
7,44
|
| 26/02/2026 |
2.160.173 |
0,13%
|
7,59
|
7,55
|
7,635
|
7,60
|
| 25/02/2026 |
1.680.278 |
0,00%
|
7,61
|
7,455
|
7,64
|
7,59
|
| 24/02/2026 |
1.590.084 |
0,00%
|
7,59
|
7,445
|
7,605
|
7,59
|
| 23/02/2026 |
1.845.919 |
0,13%
|
7,60
|
7,475
|
7,70
|
7,59
|
| 20/02/2026 |
1.188.478 |
1,20%
|
7,50
|
7,47
|
7,595
|
7,58
|
| 19/02/2026 |
1.416.641 |
-0,53%
|
7,52
|
7,45
|
7,565
|
7,49
|
| 18/02/2026 |
1.825.941 |
0,40%
|
7,55
|
7,475
|
7,555
|
7,53
|
| 17/02/2026 |
1.572.224 |
-0,40%
|
7,53
|
7,385
|
7,54
|
7,50
|
| 13/02/2026 |
1.851.552 |
-0,13%
|
7,55
|
7,451
|
7,625
|
7,53
|
| 12/02/2026 |
1.406.628 |
0,53%
|
7,54
|
7,525
|
7,625
|
7,54
|
| 11/02/2026 |
1.472.971 |
0,27%
|
7,50
|
7,475
|
7,575
|
7,50
|
| 10/02/2026 |
1.413.195 |
0,13%
|
7,50
|
7,425
|
7,51
|
7,48
|
