Orchid Island Capital Inc (NY: ORC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	16.30	16.56	16.24	16.27	666,739	+0.03(+0.20%)
Oct 30, 2017	16.66	16.68	16.12	16.24	1,088,785	-0.39(-2.36%)
Oct 27, 2017	16.18	16.73	16.11	16.63	1,119,370	+0.66(+4.14%)
Oct 26, 2017	16.23	16.32	15.89	15.97	704,019	-0.23(-1.39%)
Oct 25, 2017	16.26	16.44	16.11	16.19	719,922	-0.10(-0.59%)
Oct 24, 2017	16.47	16.50	16.29	16.29	581,728	-0.15(-0.88%)
Oct 23, 2017	16.60	16.63	16.37	16.44	507,906	-0.15(-0.88%)
Oct 20, 2017	16.64	16.68	16.53	16.58	408,576	-0.05(-0.29%)
Oct 19, 2017	16.76	16.76	16.56	16.63	616,562	-0.11(-0.67%)
Oct 18, 2017	16.76	16.82	16.71	16.74	243,643	-0.06(-0.38%)
Oct 17, 2017	16.85	16.87	16.73	16.81	397,574	+0.00(+0.00%)
Oct 16, 2017	16.76	16.84	16.75	16.81	399,112	+0.06(+0.38%)
Oct 13, 2017	16.74	16.75	16.61	16.74	327,054	+0.05(+0.29%)
Oct 12, 2017	16.60	16.69	16.50	16.69	366,123	+0.06(+0.39%)
Oct 11, 2017	16.63	16.69	16.52	16.63	377,634	+0.00(+0.00%)
Oct 10, 2017	16.79	16.79	16.54	16.63	361,001	-0.08(-0.48%)
Oct 09, 2017	16.64	16.79	16.56	16.71	404,269	+0.10(+0.58%)
Oct 06, 2017	16.60	16.69	16.45	16.61	441,046	-0.06(-0.39%)
Oct 05, 2017	16.53	16.73	16.53	16.68	417,721	+0.16(+0.98%)
Oct 04, 2017	16.53	16.55	16.41	16.52	267,634	+0.02(+0.10%)
Oct 03, 2017	16.45	16.53	16.26	16.50	417,063	+0.06(+0.39%)
Oct 02, 2017	16.42	16.52	16.31	16.44	438,869	+0.02(+0.10%)
Sep 29, 2017	16.40	16.49	16.32	16.42	477,604	+0.00(+0.00%)
Sep 28, 2017	16.32	16.44	16.11	16.42	460,121	+0.08(+0.49%)
Sep 27, 2017	16.24	16.37	16.12	16.34	621,569	+0.11(+0.69%)
Sep 26, 2017	16.18	16.29	16.07	16.23	560,977	+0.06(+0.39%)
Sep 25, 2017	16.07	16.18	15.99	16.16	402,879	+0.13(+0.79%)
Sep 22, 2017	15.96	16.10	15.95	16.04	416,678	+0.08(+0.50%)
Sep 21, 2017	16.02	16.08	15.91	15.96	455,909	-0.08(-0.50%)
Sep 20, 2017	16.02	16.10	15.89	16.04	448,015	+0.00(+0.00%)
Sep 19, 2017	15.97	16.05	15.91	16.04	570,829	+0.03(+0.20%)
Sep 18, 2017	15.83	16.02	15.73	16.00	780,955	+0.17(+1.10%)
Sep 15, 2017	15.72	15.86	15.62	15.83	2,341,067	+0.13(+0.81%)
Sep 14, 2017	15.72	15.78	15.56	15.70	523,569	+0.06(+0.41%)
Sep 13, 2017	15.73	15.73	15.51	15.64	385,469	-0.10(-0.61%)
Sep 12, 2017	15.59	15.81	15.59	15.73	435,744	+0.14(+0.92%)
Sep 11, 2017		15.69	15.37	15.59	507,443	+0.22(+1.45%)
Sep 08, 2017	15.38	15.44	15.32	15.37	286,427	+0.00(+0.00%)
Sep 07, 2017	15.31	15.45	15.26	15.37	237,513	+0.06(+0.42%)
Sep 06, 2017	15.38	15.51	15.29	15.31	387,303	-0.05(-0.31%)
Sep 05, 2017	15.56	15.67	15.34	15.35	440,046	-0.19(-1.23%)
Sep 01, 2017	15.31	15.58	15.29	15.54	394,798	+0.17(+1.14%)
Aug 31, 2017	15.37	15.48	15.26	15.37	296,183	+0.05(+0.31%)
Aug 30, 2017	15.34	15.43	15.23	15.32	328,157	-0.02(-0.10%)
Aug 29, 2017	15.45	15.46	15.21	15.34	514,612	-0.13(-0.82%)
Aug 28, 2017	15.46	15.53	15.37	15.46	676,089	+0.02(+0.10%)
Aug 25, 2017	15.56	15.57	15.37	15.45	416,462	-0.06(-0.40%)
Aug 24, 2017	15.45	15.59	15.34	15.51	457,140	+0.09(+0.61%)
Aug 23, 2017	15.62	15.64	15.35	15.42	427,330	-0.20(-1.30%)
Aug 22, 2017	15.29	15.73	15.29	15.62	1,133,118	+0.33(+2.15%)
Aug 21, 2017	15.29	15.31	15.18	15.29	318,182	+0.03(+0.21%)
Aug 18, 2017	15.04	15.28	14.99	15.26	475,514	+0.17(+1.14%)
Aug 17, 2017	15.10	15.22	15.07	15.09	348,850	-0.06(-0.41%)
Aug 16, 2017	15.10	15.25	15.07	15.15	283,529	+0.02(+0.10%)
Aug 15, 2017	15.12	15.20	14.98	15.14	376,045	+0.02(+0.10%)
Aug 14, 2017	15.04	15.28	14.98	15.12	587,711	+0.11(+0.73%)
Aug 11, 2017	14.87	15.09	14.87	15.01	393,546	+0.02(+0.10%)
Aug 10, 2017	15.01	15.09	14.89	14.99	328,464	-0.03(-0.21%)
Aug 09, 2017	14.96	15.06	14.93	15.03	238,629	+0.03(+0.21%)
Aug 08, 2017	14.82	15.03	14.82	14.99	321,144	+0.13(+0.84%)
Aug 07, 2017	14.88	14.95	14.76	14.87	330,424	+0.05(+0.32%)
Aug 04, 2017	14.85	14.95	14.71	14.82	428,510	-0.02(-0.11%)
Aug 03, 2017	14.99	15.06	14.81	14.84	693,875	-0.20(-1.35%)
Aug 02, 2017	14.96	15.10	14.93	15.04	550,272	+0.05(+0.31%)

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.