Orchid Island Capital Inc (NY: ORC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	9.346	9.541	9.330	9.541	978,904	+0.26(+2.78%)
Jan 30, 2023	9.581	9.581	9.275	9.283	1,277,034	-0.30(-3.10%)
Jan 27, 2023	9.457	9.596	9.385	9.581	1,919,994	+0.15(+1.64%)
Jan 26, 2023	9.349	9.476	9.275	9.426	1,320,420	+0.13(+1.41%)
Jan 25, 2023	9.233	9.349	9.210	9.295	2,828,986	+0.02(+0.17%)
Jan 24, 2023	9.318	9.395	9.233	9.279	632,003	+0.01(+0.08%)
Jan 23, 2023	9.364	9.387	9.241	9.271	1,161,796	-0.08(-0.83%)
Jan 20, 2023	9.310	9.353	9.248	9.349	1,128,018	+0.04(+0.41%)
Jan 19, 2023	9.125	9.349	9.125	9.310	641,522	+0.07(+0.75%)
Jan 18, 2023	9.326	9.380	9.187	9.241	842,541	-0.02(-0.17%)
Jan 17, 2023	9.295	9.380	9.248	9.256	939,573	-0.02(-0.25%)
Jan 13, 2023	9.132	9.279	9.105	9.279	685,915	+0.06(+0.67%)
Jan 12, 2023	9.179	9.302	9.171	9.217	2,160,921	+0.12(+1.27%)
Jan 11, 2023	8.993	9.179	8.993	9.102	769,028	+0.21(+2.35%)
Jan 10, 2023	8.700	8.893	8.677	8.893	412,239	+0.19(+2.22%)
Jan 09, 2023	8.607	8.762	8.607	8.700	808,069	+0.16(+1.90%)
Jan 06, 2023	8.491	8.589	8.429	8.537	680,988	+0.09(+1.10%)
Jan 05, 2023	8.383	8.456	8.306	8.445	471,594	+0.02(+0.18%)
Jan 04, 2023	8.306	8.514	8.306	8.429	779,807	+0.18(+2.15%)
Jan 03, 2023	8.182	8.360	8.120	8.252	730,296	+0.14(+1.71%)
Dec 30, 2022	8.182	8.290	8.024	8.113	1,094,463	-0.17(-2.05%)
Dec 29, 2022	8.113	8.313	8.035	8.283	1,172,796	+0.25(+3.08%)
Dec 28, 2022	8.370	8.378	7.986	8.035	1,072,755	-0.33(-4.00%)
Dec 27, 2022	8.393	8.446	8.270	8.370	955,259	-0.08(-0.90%)
Dec 23, 2022	8.385	8.454	8.366	8.446	655,027	+0.06(+0.73%)
Dec 22, 2022	8.286	8.416	8.218	8.385	728,898	+0.05(+0.64%)
Dec 21, 2022	8.294	8.461	8.294	8.332	1,039,318	+0.09(+1.11%)
Dec 20, 2022	8.248	8.351	7.971	8.241	1,278,882	-0.02(-0.28%)
Dec 19, 2022	8.134	8.355	8.081	8.264	1,318,510	+0.13(+1.59%)
Dec 16, 2022	8.081	8.218	8.028	8.134	4,275,282	-0.05(-0.65%)
Dec 15, 2022	8.028	8.229	8.012	8.187	1,279,414	+0.06(+0.75%)
Dec 14, 2022	8.111	8.180	7.974	8.127	1,284,643	+0.02(+0.19%)
Dec 13, 2022	8.233	8.431	8.081	8.111	1,427,252	+0.10(+1.23%)
Dec 12, 2022	8.043	8.081	7.944	8.012	706,979	-0.01(-0.09%)
Dec 09, 2022	8.035	8.132	7.902	8.020	917,854	-0.02(-0.19%)
Dec 08, 2022	8.127	8.207	8.028	8.035	1,012,021	-0.05(-0.66%)
Dec 07, 2022	7.967	8.096	7.921	8.089	764,790	+0.11(+1.33%)
Dec 06, 2022	8.119	8.119	7.881	7.982	804,941	-0.16(-1.96%)
Dec 05, 2022	8.271	8.317	8.062	8.142	896,842	-0.16(-1.92%)
Dec 02, 2022	8.324	8.355	8.172	8.302	960,502	-0.05(-0.55%)
Dec 01, 2022	8.271	8.506	8.271	8.347	1,184,662	+0.08(+1.01%)
Nov 30, 2022	8.111	8.264	8.028	8.264	1,043,123	+0.13(+1.59%)
Nov 29, 2022	8.073	8.157	7.921	8.134	1,459,040	+0.06(+0.75%)
Nov 28, 2022	8.186	8.208	8.028	8.073	1,328,970	-0.10(-1.28%)
Nov 25, 2022	8.096	8.201	8.073	8.178	515,751	+0.12(+1.49%)
Nov 23, 2022	7.923	8.107	7.863	8.058	1,085,232	+0.13(+1.70%)
Nov 22, 2022	7.923	7.980	7.841	7.923	747,277	+0.07(+0.96%)
Nov 21, 2022	7.758	7.908	7.706	7.848	838,714	+0.10(+1.36%)
Nov 18, 2022	7.781	7.833	7.691	7.744	622,163	+0.04(+0.58%)
Nov 17, 2022	7.736	7.826	7.631	7.699	711,405	-0.16(-2.10%)
Nov 16, 2022	7.878	7.938	7.766	7.863	826,247	-0.10(-1.32%)
Nov 15, 2022	7.998	8.118	7.908	7.968	1,575,661	+0.07(+0.85%)
Nov 14, 2022	8.036	8.081	7.878	7.901	955,519	-0.17(-2.14%)
Nov 11, 2022	8.058	8.167	7.908	8.073	4,594,468	+0.07(+0.84%)
Nov 10, 2022	7.916	8.043	7.878	8.006	10,287,987	+0.33(+4.30%)
Nov 09, 2022	7.818	7.841	7.646	7.676	1,094,390	-0.15(-1.92%)
Nov 08, 2022	7.856	7.920	7.687	7.826	1,363,457	+0.07(+0.87%)
Nov 07, 2022	7.758	7.833	7.631	7.758	912,985	+0.05(+0.68%)
Nov 04, 2022	7.414	7.729	7.369	7.706	1,089,099	+0.43(+5.87%)
Nov 03, 2022	7.384	7.399	7.106	7.279	1,375,575	-0.21(-2.80%)
Nov 02, 2022	7.549			7.489	1,337,127	-0.10(-1.28%)

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.