Orchid Island Capital Inc (ORC)
Exportar para Excel
1 2 3 4 5 > >> |
18/07/2024 |
706.028 |
0,00%
|
8,76
|
8,74
|
8,885
|
8,76
|
17/07/2024 |
706.028 |
-0,68%
|
8,76
|
8,74
|
8,885
|
8,76
|
16/07/2024 |
619.912 |
1,85%
|
8,70
|
8,69
|
8,83
|
8,82
|
15/07/2024 |
709.457 |
-0,23%
|
8,70
|
8,60
|
8,745
|
8,66
|
12/07/2024 |
743.672 |
1,05%
|
8,65
|
8,64
|
8,74
|
8,68
|
11/07/2024 |
638.348 |
0,82%
|
8,54
|
8,49
|
8,615
|
8,59
|
10/07/2024 |
515.557 |
2,90%
|
8,27
|
8,27
|
8,52
|
8,52
|
09/07/2024 |
147.097 |
0,00%
|
8,28
|
8,255
|
8,28
|
8,28
|
08/07/2024 |
337.007 |
-0,48%
|
8,33
|
8,265
|
8,36
|
8,28
|
05/07/2024 |
293.727 |
-0,12%
|
8,33
|
8,25
|
8,34
|
8,32
|
04/07/2024 |
158.957 |
0,00%
|
8,35
|
8,31
|
8,38
|
8,33
|
03/07/2024 |
158.957 |
0,00%
|
8,35
|
8,31
|
8,38
|
8,33
|
02/07/2024 |
406.599 |
0,36%
|
8,27
|
8,27
|
8,395
|
8,33
|
01/07/2024 |
584.918 |
-0,48%
|
8,36
|
8,185
|
8,37
|
8,30
|
28/06/2024 |
860.989 |
-0,71%
|
8,35
|
8,28
|
8,37
|
8,34
|
27/06/2024 |
453.413 |
-0,83%
|
8,50
|
8,32
|
8,50
|
8,40
|
26/06/2024 |
351.299 |
0,71%
|
8,41
|
8,41
|
8,47
|
8,47
|
25/06/2024 |
251.356 |
-0,83%
|
8,49
|
8,41
|
8,495
|
8,41
|
24/06/2024 |
466.398 |
0,36%
|
8,49
|
8,445
|
8,53
|
8,48
|
21/06/2024 |
773.812 |
-0,59%
|
8,48
|
8,43
|
8,49
|
8,45
|
20/06/2024 |
236.753 |
0,47%
|
8,45
|
8,385
|
8,535
|
8,50
|
19/06/2024 |
237.152 |
0,00%
|
8,51
|
8,45
|
8,53
|
8,46
|
18/06/2024 |
237.152 |
0,12%
|
8,51
|
8,45
|
8,53
|
8,46
|
17/06/2024 |
534.346 |
0,71%
|
8,41
|
8,40
|
8,52
|
8,51
|
14/06/2024 |
445.019 |
-0,24%
|
8,37
|
8,40
|
8,49
|
8,45
|
13/06/2024 |
441.232 |
1,20%
|
8,37
|
8,35
|
8,48
|
8,47
|
12/06/2024 |
1.098.676 |
1,46%
|
8,34
|
8,2101
|
8,4509
|
8,35
|
11/06/2024 |
551.512 |
-1,56%
|
8,33
|
8,21
|
8,34
|
8,23
|
10/06/2024 |
465.640 |
-0,48%
|
8,33
|
8,29
|
8,415
|
8,36
|
07/06/2024 |
411.508 |
-0,47%
|
8,40
|
8,375
|
8,45
|
8,41
|
06/06/2024 |
649.457 |
-1,86%
|
8,57
|
8,45
|
8,605
|
8,45
|
05/06/2024 |
733.858 |
2,14%
|
8,475
|
8,38
|
8,61
|
8,61
|
04/06/2024 |
584.855 |
-0,71%
|
8,51
|
8,41
|
8,5183
|
8,43
|
03/06/2024 |
643.737 |
-0,12%
|
8,51
|
8,43
|
8,53
|
8,49
|
31/05/2024 |
457.470 |
1,19%
|
8,58
|
8,41
|
8,50
|
8,50
|
30/05/2024 |
1.290.071 |
0,12%
|
8,47
|
8,50
|
8,61
|
8,52
|
29/05/2024 |
511.234 |
-0,47%
|
8,47
|
8,361
|
8,52
|
8,50
|
28/05/2024 |
1.807.804 |
-0,12%
|
8,65
|
8,50
|
8,6499
|
8,56
|
27/05/2024 |
213.775 |
0,00%
|
8,49
|
8,435
|
8,58
|
8,57
|
24/05/2024 |
213.775 |
-0,58%
|
8,49
|
8,435
|
8,58
|
8,57
|
23/05/2024 |
613.881 |
-2,44%
|
8,62
|
8,40
|
8,6403
|
8,41
|
22/05/2024 |
418.815 |
-0,46%
|
8,63
|
8,59
|
8,67
|
8,62
|
21/05/2024 |
485.437 |
0,35%
|
8,63
|
8,59
|
8,66
|
8,66
|
20/05/2024 |
1.265.813 |
-0,81%
|
8,72
|
8,62
|
8,71
|
8,63
|
17/05/2024 |
644.522 |
0,46%
|
8,61
|
8,63
|
8,73
|
8,70
|
16/05/2024 |
964.826 |
0,70%
|
8,61
|
8,59
|
8,75
|
8,66
|
15/05/2024 |
2.130.148 |
0,29%
|
8,68
|
8,54
|
8,71
|
8,605
|
14/05/2024 |
752.129 |
0,23%
|
8,68
|
8,56
|
8,68
|
8,60
|
13/05/2024 |
2.092.811 |
0,59%
|
8,60
|
8,505
|
8,62
|
8,58
|
10/05/2024 |
940.462 |
-0,58%
|
8,60
|
8,50
|
8,61
|
8,53
|
09/05/2024 |
1.143.005 |
0,23%
|
8,57
|
8,50
|
8,5889
|
8,58
|
08/05/2024 |
1.118.033 |
0,47%
|
8,46
|
8,44
|
8,61
|
8,56
|
07/05/2024 |
1.028.653 |
0,35%
|
8,60
|
8,485
|
8,625
|
8,52
|
06/05/2024 |
1.545.441 |
-0,70%
|
8,55
|
8,46
|
8,60
|
8,49
|
03/05/2024 |
738.251 |
0,23%
|
8,72
|
8,50
|
8,72
|
8,55
|
02/05/2024 |
330.814 |
1,31%
|
8,36
|
8,35
|
8,58
|
8,53
|
01/05/2024 |
739.377 |
1,08%
|
8,36
|
8,3715
|
8,5825
|
8,42
|
30/04/2024 |
428.832 |
-1,30%
|
8,66
|
8,30
|
8,435
|
8,33
|
29/04/2024 |
774.995 |
-1,86%
|
8,56
|
8,44
|
8,68
|
8,44
|
26/04/2024 |
857.580 |
3,93%
|
8,56
|
8,37
|
8,77
|
8,72
|
25/04/2024 |
447.027 |
-2,78%
|
8,56
|
8,36
|
8,5747
|
8,39
|
24/04/2024 |
302.744 |
0,12%
|
8,58
|
8,54
|
8,64
|
8,63
|
23/04/2024 |
502.126 |
3,73%
|
8,325
|
8,2899
|
8,63
|
8,62
|
22/04/2024 |
452.763 |
1,09%
|
8,30
|
8,245
|
8,36
|
8,35
|
19/04/2024 |
515.693 |
1,47%
|
8,14
|
8,14
|
8,295
|
8,26
|
18/04/2024 |
390.513 |
-0,25%
|
8,18
|
8,13
|
8,27
|
8,14
|
17/04/2024 |
298.586 |
0,74%
|
8,17
|
8,09
|
8,21
|
8,16
|
16/04/2024 |
571.995 |
0,47%
|
8,395
|
7,9405
|
8,14
|
8,1483
|
15/04/2024 |
728.969 |
-3,22%
|
8,395
|
8,05
|
8,49
|
8,12
|
12/04/2024 |
342.883 |
-0,95%
|
8,395
|
8,35
|
8,54
|
8,39
|
11/04/2024 |
737.767 |
2,42%
|
8,68
|
8,285
|
8,475
|
8,47
|
10/04/2024 |
918.812 |
-4,49%
|
8,68
|
8,20
|
8,52
|
8,29
|
09/04/2024 |
368.436 |
0,35%
|
8,68
|
8,59
|
8,715
|
8,68
|
08/04/2024 |
390.435 |
-0,58%
|
8,66
|
8,613
|
8,81
|
8,65
|
05/04/2024 |
298.225 |
0,35%
|
8,66
|
8,57
|
8,755
|
8,70
|
04/04/2024 |
340.362 |
-0,57%
|
8,82
|
8,66
|
8,8801
|
8,67
|
03/04/2024 |
300.954 |
-0,23%
|
8,81
|
8,6405
|
8,75
|
8,72
|
02/04/2024 |
608.279 |
-1,80%
|
8,81
|
8,72
|
8,8991
|
8,74
|
01/04/2024 |
420.729 |
-0,34%
|
9,05
|
8,845
|
8,95
|
8,90
|
28/03/2024 |
567.836 |
1,02%
|
9,05
|
8,82
|
8,965
|
8,93
|
27/03/2024 |
594.027 |
2,20%
|
9,05
|
8,734
|
8,85
|
8,84
|
26/03/2024 |
913.239 |
-0,67%
|
9,05
|
8,75
|
9,08
|
8,94
|
25/03/2024 |
1.808.650 |
0,56%
|
8,96
|
8,98
|
9,08
|
9,00
|
22/03/2024 |
482.792 |
0,22%
|
8,96
|
8,9295
|
9,035
|
8,95
|
21/03/2024 |
546.712 |
0,34%
|
8,90
|
8,8725
|
9,01
|
8,93
|
20/03/2024 |
840.599 |
1,48%
|
8,77
|
8,68
|
9,015
|
8,90
|
19/03/2024 |
309.107 |
1,51%
|
8,59
|
8,60
|
8,78
|
8,77
|
18/03/2024 |
296.716 |
0,23%
|
8,59
|
8,58
|
8,6956
|
8,64
|
15/03/2024 |
283.898 |
0,70%
|
8,78
|
8,52
|
8,705
|
8,62
|
14/03/2024 |
347.252 |
-3,06%
|
8,78
|
8,56
|
8,82
|
8,56
|
13/03/2024 |
370.768 |
1,15%
|
8,74
|
8,74
|
8,865
|
8,83
|
12/03/2024 |
251.031 |
0,81%
|
8,64
|
8,60
|
8,73
|
8,74
|
11/03/2024 |
274.562 |
0,58%
|
8,59
|
8,575
|
8,7095
|
8,67
|
08/03/2024 |
353.712 |
0,70%
|
8,60
|
8,56
|
8,77
|
8,62
|
07/03/2024 |
267.513 |
0,71%
|
8,56
|
8,5101
|
8,6096
|
8,56
|
06/03/2024 |
369.507 |
0,95%
|
8,44
|
8,465
|
8,57
|
8,50
|
05/03/2024 |
375.186 |
-1,17%
|
8,44
|
8,4011
|
8,525
|
8,42
|
04/03/2024 |
465.360 |
-1,62%
|
8,635
|
8,51
|
8,69
|
8,52
|
01/03/2024 |
411.980 |
0,70%
|
8,55
|
8,5401
|
8,67
|
8,66
|
29/02/2024 |
470.734 |
2,38%
|
8,49
|
8,46
|
8,63
|
8,60
|