Orchid Island Capital Inc (NY: ORC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	10.61	11.03	10.59	10.94	209,170	+0.51(+4.84%)
Jan 28, 2016	10.32	10.64	10.32	10.44	150,189	+0.12(+1.20%)
Jan 27, 2016	10.27	10.59	10.27	10.32	135,362	-0.04(-0.36%)
Jan 26, 2016	10.19	10.45	10.06	10.35	197,084	+0.21(+2.07%)
Jan 25, 2016	10.72	10.74	10.13	10.14	239,201	-0.63(-5.84%)
Jan 22, 2016	10.55	10.93	10.46	10.77	161,106	+0.31(+2.94%)
Jan 21, 2016	10.25	10.55	10.09	10.46	319,176	+0.21(+2.01%)
Jan 20, 2016	9.967	10.42	9.094	10.26	663,668	+0.13(+1.32%)
Jan 19, 2016	10.62	10.72	10.05	10.12	310,606	-0.44(-4.13%)
Jan 15, 2016	10.79	10.56	10.56	10.56	399,912	-0.30(-2.79%)
Jan 14, 2016	10.73	10.95	10.46	10.86	289,527	+0.12(+1.13%)
Jan 13, 2016	11.00	11.17	10.69	10.74	348,422	-0.25(-2.32%)
Jan 12, 2016	11.70	11.70	10.84	11.00	577,969	-0.65(-5.62%)
Jan 11, 2016	11.85	11.97	11.64	11.65	156,845	-0.19(-1.64%)
Jan 08, 2016	12.06	12.12	11.83	11.85	161,263	-0.16(-1.31%)
Jan 07, 2016	12.26	12.38	12.00	12.00	292,430	-0.42(-3.41%)
Jan 06, 2016	12.13	12.48	12.05	12.43	291,935	+0.27(+2.19%)
Jan 05, 2016	11.97	12.22	11.91	12.16	155,594	+0.15(+1.21%)
Jan 04, 2016	11.94	12.03	11.75	12.02	265,829	-0.02(-0.20%)
Dec 31, 2015	12.00	12.04	12.04	12.04	295,996	+0.05(+0.40%)
Dec 30, 2015	11.93	12.11	11.87	11.99	350,945	+0.06(+0.51%)
Dec 29, 2015	11.82	11.97	11.76	11.93	278,007	+0.11(+0.92%)
Dec 28, 2015	11.79	11.87	11.59	11.82	275,227	-0.01(-0.10%)
Dec 24, 2015	11.82	11.83	11.83	11.83	114,885	+0.08(+0.72%)
Dec 23, 2015	11.72	11.82	11.52	11.75	275,652	+0.02(+0.21%)
Dec 22, 2015	11.49	11.76	11.34	11.72	463,549	+0.23(+2.00%)
Dec 21, 2015	11.47	11.53	11.18	11.49	391,304	+0.05(+0.42%)
Dec 18, 2015	11.35	11.45	11.23	11.45	379,629	+0.10(+0.84%)
Dec 17, 2015	11.12	11.45	11.03	11.35	428,896	+0.30(+2.70%)
Dec 16, 2015	10.68	11.11	10.51	11.05	352,078	+0.54(+5.11%)
Dec 15, 2015	10.07	10.56	10.06	10.51	305,148	+0.48(+4.76%)
Dec 14, 2015	10.78	10.83	9.917	10.04	600,261	-0.74(-6.87%)
Dec 11, 2015	10.86	10.93	10.72	10.78	296,072	-0.18(-1.64%)
Dec 10, 2015	10.87	11.10	10.86	10.96	136,352	+0.07(+0.66%)
Dec 09, 2015	10.87	11.04	10.86	10.89	96,313	+0.02(+0.22%)
Dec 08, 2015	10.75	10.92	10.75	10.86	110,238	+0.02(+0.22%)
Dec 07, 2015	11.02	11.12	10.81	10.84	165,017	-0.23(-2.05%)
Dec 04, 2015	10.89	11.22	10.89	11.06	209,080	+0.19(+1.76%)
Dec 03, 2015	11.03	11.10	10.87	10.87	190,743	-0.18(-1.62%)
Dec 02, 2015	11.46	11.49	11.04	11.05	293,936	-0.43(-3.75%)
Dec 01, 2015	11.53	11.58	11.42	11.48	157,259	+0.05(+0.42%)
Nov 30, 2015	11.33	11.52	11.33	11.43	311,363	+0.05(+0.42%)
Nov 27, 2015	11.18	11.46	11.09	11.39	189,902	+0.29(+2.58%)
Nov 25, 2015	11.00	11.10	11.10	11.10	171,901	+0.07(+0.65%)
Nov 24, 2015	10.95	11.09	10.89	11.03	155,879	+0.07(+0.65%)
Nov 23, 2015	10.75	11.08	10.74	10.96	190,945	+0.14(+1.33%)
Nov 20, 2015	10.91	11.03	10.75	10.81	231,621	-0.08(-0.77%)
Nov 19, 2015	10.89	11.06	10.85	10.90	290,279	-0.06(-0.54%)
Nov 18, 2015	10.81	10.99	10.77	10.96	287,956	+0.16(+1.53%)
Nov 17, 2015	10.94	10.99	10.77	10.79	234,577	-0.13(-1.18%)
Nov 16, 2015	10.81	10.94	10.72	10.92	286,665	+0.13(+1.20%)
Nov 13, 2015	10.61	10.81	10.58	10.79	167,811	+0.20(+1.89%)
Nov 12, 2015	10.59	10.64	10.45	10.59	157,354	-0.01(-0.11%)
Nov 11, 2015	10.38	10.65	10.38	10.60	155,970	+0.26(+2.50%)
Nov 10, 2015	10.43	10.59	10.32	10.34	260,890	-0.07(-0.68%)
Nov 09, 2015	10.65	10.70	10.38	10.41	322,270	-0.32(-2.96%)
Nov 06, 2015	10.66	10.85	10.47	10.73	299,763	+0.00(+0.00%)
Nov 05, 2015	10.87	10.93	10.54	10.73	315,363	-0.14(-1.30%)
Nov 04, 2015	10.77	10.99	10.69	10.87	299,358	+0.11(+0.98%)
Nov 03, 2015	10.54	10.96	10.53	10.77	327,021	+0.22(+2.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.