Orchid Island Capital Inc (NY: ORC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	13.38	13.51	12.99	13.48	496,260	+0.18(+1.37%)
Oct 29, 2020	13.25	13.30	12.91	13.30	471,743	+0.14(+1.09%)
Oct 28, 2020	13.28	13.39	13.05	13.16	433,686	-0.18(-1.35%)
Oct 27, 2020	13.44	13.62	13.31	13.34	258,692	-0.03(-0.19%)
Oct 26, 2020	13.36	13.46	13.21	13.36	313,780	-0.10(-0.76%)
Oct 23, 2020	13.36	13.54	13.29	13.46	229,829	+0.18(+1.35%)
Oct 22, 2020	13.13	13.34	13.10	13.28	301,588	+0.18(+1.37%)
Oct 21, 2020	13.21	13.28	13.08	13.10	187,327	-0.10(-0.78%)
Oct 20, 2020	13.21	13.37	13.17	13.21	187,350	+0.00(+0.00%)
Oct 19, 2020	13.34	13.40	13.16	13.21	274,156	-0.10(-0.77%)
Oct 16, 2020	13.28	13.39	13.16	13.31	195,982	+0.03(+0.19%)
Oct 15, 2020	13.18	13.34	13.10	13.28	216,266	+0.08(+0.58%)
Oct 14, 2020	13.34	13.46	13.21	13.21	227,527	-0.10(-0.77%)
Oct 13, 2020	13.21	13.34	13.15	13.31	219,085	+0.05(+0.39%)
Oct 12, 2020	13.23	13.36	13.18	13.26	180,859	+0.05(+0.39%)
Oct 09, 2020	13.54	13.57	13.20	13.21	267,497	-0.28(-2.09%)
Oct 08, 2020	13.18	13.52	13.18	13.49	461,770	+0.38(+2.93%)
Oct 07, 2020	13.13	13.19	12.98	13.10	245,582	+0.05(+0.39%)
Oct 06, 2020	13.26	13.39	13.05	13.05	298,962	-0.10(-0.78%)
Oct 05, 2020	13.21	13.31	13.03	13.16	207,654	-0.15(-1.16%)
Oct 02, 2020	12.82	13.32	12.69	13.31	460,204	+0.28(+2.17%)
Oct 01, 2020	12.82	13.05	12.64	13.03	462,798	+0.18(+1.40%)
Sep 30, 2020	12.90	13.03	12.80	12.85	307,283	-0.10(-0.79%)
Sep 29, 2020	13.26	13.39	12.93	12.95	357,831	-0.37(-2.79%)
Sep 28, 2020	13.17	13.55	13.09	13.32	677,369	+0.33(+2.53%)
Sep 25, 2020	12.64	13.07	12.64	12.99	383,248	+0.41(+3.22%)
Sep 24, 2020	12.36	12.84	12.23	12.59	443,250	+0.18(+1.43%)
Sep 23, 2020	12.84	12.94	12.41	12.41	479,895	-0.41(-3.16%)
Sep 22, 2020	12.84	12.94	12.69	12.82	354,620	+0.03(+0.20%)
Sep 21, 2020	12.94	13.07	12.69	12.79	380,356	-0.35(-2.70%)
Sep 18, 2020	13.07	13.25	13.01	13.15	467,423	+0.00(+0.00%)
Sep 17, 2020	12.99	13.20	12.94	13.15	233,989	+0.08(+0.58%)
Sep 16, 2020	12.92	13.17	12.92	13.07	346,126	+0.15(+1.18%)
Sep 15, 2020	13.07	13.10	12.87	12.92	222,989	-0.13(-0.97%)
Sep 14, 2020	12.84	13.17	12.77	13.04	448,768	+0.28(+2.18%)
Sep 11, 2020	12.82	12.87	12.54	12.77	461,540	-0.05(-0.40%)
Sep 10, 2020	12.84	13.02	12.79	12.82	279,601	-0.15(-1.17%)
Sep 09, 2020	12.97	13.07	12.85	12.97	245,543	+0.10(+0.79%)
Sep 08, 2020	12.89	13.15	12.64	12.87	408,382	-0.03(-0.20%)
Sep 04, 2020	12.84	12.94	12.59	12.89	310,602	+0.10(+0.79%)
Sep 03, 2020	12.97	13.02	12.71	12.79	312,496	-0.15(-1.17%)
Sep 02, 2020	12.97	12.97	12.73	12.94	262,781	+0.00(+0.00%)
Sep 01, 2020	12.79	12.99	12.79	12.94	374,941	+0.00(+0.00%)
Aug 31, 2020	13.12	13.12	12.82	12.94	446,274	-0.10(-0.78%)
Aug 28, 2020	12.87	13.12	12.84	13.04	326,750	+0.29(+2.28%)
Aug 27, 2020	12.78	12.88	12.70	12.75	517,368	+0.00(+0.00%)
Aug 26, 2020	12.80	12.85	12.68	12.75	470,855	-0.07(-0.58%)
Aug 25, 2020	13.13	13.13	12.73	12.83	483,981	-0.25(-1.91%)
Aug 24, 2020	13.03	13.13	12.73	13.08	743,251	+0.35(+2.75%)
Aug 21, 2020	13.00	13.10	12.70	12.73	602,589	-0.35(-2.68%)
Aug 20, 2020	13.25	13.28	12.90	13.08	583,901	+0.30(+2.35%)
Aug 19, 2020	12.80	12.93	12.68	12.78	221,368	+0.00(+0.00%)
Aug 18, 2020	12.63	12.83	12.60	12.78	154,930	+0.07(+0.59%)
Aug 17, 2020	12.90	12.90	12.68	12.70	185,156	-0.18(-1.36%)
Aug 14, 2020	12.65	12.90	12.55	12.88	239,108	+0.28(+2.18%)
Aug 13, 2020	12.63	12.82	12.53	12.60	230,737	+0.03(+0.20%)
Aug 12, 2020	12.73	12.80	12.45	12.58	246,825	+0.00(+0.00%)
Aug 11, 2020	12.95	13.00	12.58	12.58	337,153	-0.18(-1.37%)
Aug 10, 2020	12.63	13.00	12.55	12.75	472,017	+0.20(+1.59%)
Aug 07, 2020	12.40	12.59	12.30	12.55	261,343	+0.12(+1.01%)
Aug 06, 2020	12.58	12.73	12.38	12.43	267,355	-0.22(-1.78%)
Aug 05, 2020	12.45	12.65	12.33	12.65	403,932	+0.22(+1.81%)
Aug 04, 2020	12.68	12.75	12.40	12.43	322,169	-0.18(-1.39%)

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.