Orchid Island Capital Inc (NY: ORC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	7.716	7.848	7.545	7.545	2,329,678	-0.17(-2.21%)
Jan 30, 2024	8.056	8.075	7.716	7.716	2,500,602	-0.41(-5.01%)
Jan 29, 2024	8.122	8.141	8.010	8.122	1,508,440	+0.07(+0.81%)
Jan 26, 2024	8.094	8.150	8.038	8.057	1,022,141	-0.01(-0.12%)
Jan 25, 2024	7.992	8.076	7.936	8.066	1,224,790	+0.17(+2.13%)
Jan 24, 2024	7.992	8.020	7.898	7.898	1,471,074	-0.02(-0.24%)
Jan 23, 2024	7.833	7.936	7.763	7.917	1,029,382	+0.08(+1.07%)
Jan 22, 2024	7.973	8.024	7.777	7.833	1,261,958	-0.07(-0.83%)
Jan 19, 2024	8.010	8.010	7.693	7.898	1,450,922	-0.06(-0.70%)
Jan 18, 2024	7.982	8.076	7.805	7.954	1,290,416	-0.01(-0.12%)
Jan 17, 2024	8.020	8.155	7.908	7.964	1,250,561	-0.14(-1.73%)
Jan 16, 2024	8.216	8.234	8.020	8.104	910,335	-0.10(-1.25%)
Jan 12, 2024	8.160	8.318	8.122	8.206	1,227,975	+0.12(+1.50%)
Jan 11, 2024	8.094	8.174	7.945	8.085	1,422,148	-0.07(-0.80%)
Jan 10, 2024	8.094	8.188	8.048	8.150	854,147	+0.06(+0.69%)
Jan 09, 2024	8.048	8.150	7.994	8.094	993,916	+0.00(+0.00%)
Jan 08, 2024	7.759	8.104	7.703	8.094	1,334,304	+0.35(+4.58%)
Jan 05, 2024	7.647	7.777	7.592	7.740	1,022,023	+0.07(+0.97%)
Jan 04, 2024	7.647	7.703	7.600	7.665	633,203	+0.01(+0.12%)
Jan 03, 2024	7.721	7.740	7.542	7.656	1,187,917	-0.11(-1.44%)
Jan 02, 2024	7.833	7.835	7.731	7.768	1,085,839	-0.09(-1.19%)
Dec 29, 2023	8.001	8.048	7.815	7.861	1,531,910	-0.21(-2.54%)
Dec 28, 2023	8.094	8.108	7.992	8.066	1,238,722	-0.03(-0.35%)
Dec 27, 2023	8.122	8.186	8.030	8.094	1,752,871	+0.03(+0.34%)
Dec 26, 2023	7.947	8.140	7.929	8.067	1,338,169	+0.16(+1.98%)
Dec 22, 2023	7.947	8.058	7.892	7.910	1,402,636	-0.02(-0.23%)
Dec 21, 2023	7.864	7.929	7.777	7.929	1,530,143	+0.19(+2.50%)
Dec 20, 2023	7.772	7.975	7.736	7.736	1,533,383	-0.06(-0.71%)
Dec 19, 2023	7.634	7.818	7.634	7.791	1,353,724	+0.18(+2.42%)
Dec 18, 2023	7.754	7.754	7.579	7.607	1,206,844	-0.12(-1.55%)
Dec 15, 2023	7.791	7.818	7.653	7.726	5,844,680	-0.06(-0.83%)
Dec 14, 2023	7.699	7.860	7.607	7.791	2,485,665	+0.22(+2.92%)
Dec 13, 2023	7.175	7.621	7.149	7.570	2,034,326	+0.41(+5.78%)
Dec 12, 2023	7.083	7.264	7.046	7.156	1,566,392	+0.07(+1.04%)
Dec 11, 2023	7.175	7.188	7.046	7.083	2,177,690	-0.18(-2.53%)
Dec 08, 2023	7.129	7.294	7.092	7.266	999,480	+0.11(+1.54%)
Dec 07, 2023	7.119	7.165	7.055	7.156	785,683	+0.06(+0.91%)
Dec 06, 2023	7.202	7.289	7.046	7.092	1,229,862	-0.07(-1.03%)
Dec 05, 2023	7.202	7.257	7.110	7.165	852,369	-0.06(-0.89%)
Dec 04, 2023	7.064	7.230	7.018	7.230	1,299,295	+0.16(+2.21%)
Dec 01, 2023	6.779	7.073	6.751	7.073	1,818,020	+0.29(+4.34%)
Nov 30, 2023	6.825	6.862	6.770	6.779	1,348,595	-0.04(-0.54%)
Nov 29, 2023	6.843	6.917	6.788	6.816	1,290,054	+0.03(+0.41%)
Nov 28, 2023	6.680	6.806	6.607	6.788	1,187,832	+0.10(+1.49%)
Nov 27, 2023	6.716	6.761	6.621	6.689	1,160,602	+0.00(+0.00%)
Nov 24, 2023	6.743	6.820	6.671	6.689	700,348	-0.05(-0.81%)
Nov 22, 2023	6.698	6.811	6.691	6.743	777,206	+0.10(+1.50%)
Nov 21, 2023	6.643	6.689	6.598	6.643	837,178	-0.03(-0.41%)
Nov 20, 2023	6.589	6.734	6.548	6.671	1,183,866	+0.10(+1.52%)
Nov 17, 2023	6.462	6.580	6.399	6.571	1,008,440	+0.15(+2.40%)
Nov 16, 2023	6.462	6.499	6.336	6.417	962,971	-0.07(-1.12%)
Nov 15, 2023	6.489	6.508	6.390	6.489	1,055,765	+0.04(+0.56%)
Nov 14, 2023	6.381	6.544	6.299	6.453	1,547,572	+0.28(+4.55%)
Nov 13, 2023	6.182	6.227	6.091	6.173	1,095,503	-0.07(-1.16%)
Nov 10, 2023	6.200	6.272	6.164	6.245	1,059,699	+0.12(+1.92%)
Nov 09, 2023	6.417	6.440	6.091	6.127	1,405,184	-0.25(-3.97%)
Nov 08, 2023	6.381	6.417	6.236	6.381	1,025,217	+0.01(+0.14%)
Nov 07, 2023	6.209	6.399	6.141	6.372	1,144,620	+0.14(+2.33%)
Nov 06, 2023	6.245	6.308	6.132	6.227	972,426	-0.01(-0.15%)
Nov 03, 2023	6.263	6.381	6.227	6.236	1,148,494	+0.12(+1.92%)
Nov 02, 2023	5.983	6.155	5.974	6.118	1,600,659	+0.24(+4.16%)

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.