Orchid Island Capital Inc (NY: ORC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	7.579	7.721	7.451	7.549	1,288,852	-0.01(-0.20%)
Oct 28, 2022	7.406	7.646	7.100	7.564	1,658,418	+0.14(+1.92%)
Oct 27, 2022	7.650	7.812	7.399	7.421	1,908,294	-0.03(-0.40%)
Oct 26, 2022	7.384	7.554	7.252	7.451	1,231,447	+0.08(+1.10%)
Oct 25, 2022	7.008	7.458	6.868	7.370	1,816,776	+0.35(+5.05%)
Oct 24, 2022	7.156	7.207	6.942	7.015	1,181,605	-0.10(-1.45%)
Oct 21, 2022	7.089	7.204	6.964	7.119	1,734,268	+0.10(+1.37%)
Oct 20, 2022	7.126	7.200	6.986	7.023	1,384,971	-0.06(-0.83%)
Oct 19, 2022	7.119	7.178	6.934	7.082	1,271,862	-0.04(-0.62%)
Oct 18, 2022	7.229	7.406	7.052	7.126	1,433,529	+0.07(+0.94%)
Oct 17, 2022	7.052	7.133	6.883	7.060	1,268,997	+0.14(+2.03%)
Oct 14, 2022	7.082	7.223	6.905	6.920	2,190,130	-0.15(-2.19%)
Oct 13, 2022	6.558	7.148	6.521	7.074	4,382,585	+0.41(+6.08%)
Oct 12, 2022	6.787	6.827	6.392	6.669	2,701,094	-0.15(-2.27%)
Oct 11, 2022	6.042	6.860	5.997	6.824	3,877,078	+0.79(+13.08%)
Oct 10, 2022	6.285	6.470	6.034	6.034	2,414,830	-0.27(-4.33%)
Oct 07, 2022	6.211	6.418	6.178	6.307	3,322,491	+0.05(+0.83%)
Oct 06, 2022	6.484	6.706	6.241	6.256	2,993,196	-0.24(-3.64%)
Oct 05, 2022	6.765	6.765	6.204	6.492	2,482,129	-0.36(-5.27%)
Oct 04, 2022	6.248	6.861	6.241	6.853	3,113,429	+0.71(+11.52%)
Oct 03, 2022	6.130	6.248	5.865	6.145	3,212,856	+0.10(+1.59%)
Sep 30, 2022	6.049	6.311	6.034	6.049	1,662,866	-0.01(-0.24%)
Sep 29, 2022	6.735	6.746	5.976	6.064	2,576,910	-0.79(-11.52%)
Sep 28, 2022	6.643	6.875	6.523	6.853	2,040,794	+0.22(+3.39%)
Sep 27, 2022	6.795	6.998	6.538	6.628	1,672,672	-0.12(-1.72%)
Sep 26, 2022	7.303	7.426	6.603	6.744	2,614,442	-0.67(-9.00%)
Sep 23, 2022	7.723	7.742	7.306	7.412	1,874,406	-0.41(-5.19%)
Sep 22, 2022	8.238	8.289	7.669	7.818	1,769,399	-0.41(-5.02%)
Sep 21, 2022	8.354	8.496	8.231	8.231	1,135,297	-0.12(-1.48%)
Sep 20, 2022	8.528	8.550	8.343	8.354	1,246,391	-0.22(-2.54%)
Sep 19, 2022	8.652	8.710	8.514	8.572	1,515,979	-0.18(-2.07%)
Sep 16, 2022	8.760	8.768	8.601	8.753	1,258,886	-0.07(-0.74%)
Sep 15, 2022	9.014	9.159	8.811	8.818	1,189,999	-0.22(-2.41%)
Sep 14, 2022	9.014	9.065	8.934	9.036	1,172,882	-0.01(-0.08%)
Sep 13, 2022	9.072	9.152	9.007	9.043	1,366,979	-0.15(-1.66%)
Sep 12, 2022	9.275	9.319	9.130	9.196	1,288,261	-0.02(-0.24%)
Sep 09, 2022	9.101	9.246	9.101	9.217	1,112,189	+0.14(+1.52%)
Sep 08, 2022	9.116	9.123	8.978	9.080	1,528,941	-0.09(-0.95%)
Sep 07, 2022	9.167	9.196	9.043	9.167	1,859,947	-0.01(-0.16%)
Sep 06, 2022	9.174	9.391	9.094	9.181	4,065,851	-0.17(-1.86%)
Sep 02, 2022	9.326	9.587	9.326	9.355	2,941,438	-0.09(-1.00%)
Sep 01, 2022	9.696	9.696	9.145	9.449	4,334,982	-0.36(-3.62%)
Aug 31, 2022	9.863	10.01	9.797	9.805	3,177,710	+0.01(+0.15%)
Aug 30, 2022	10.15	10.15	9.790	9.790	861,575	+0.11(+1.12%)
Aug 29, 2022	9.784	9.887	9.681	9.681	992,652	-0.21(-2.08%)
Aug 26, 2022	9.784	9.887	9.750	9.887	886,028	+0.07(+0.70%)
Aug 25, 2022	9.852	10.06	9.784	9.818	869,408	+0.00(+0.00%)
Aug 24, 2022	9.818	9.921	9.767	9.818	570,069	+0.00(+0.00%)
Aug 23, 2022	9.510	9.852	9.442	9.818	1,044,525	+0.38(+3.99%)
Aug 22, 2022	9.647	9.733	9.442	9.442	1,342,736	-0.41(-4.17%)
Aug 19, 2022	9.989	10.06	9.647	9.852	2,395,802	-0.24(-2.37%)
Aug 18, 2022	10.19	10.50	10.09	10.09	4,380,775	-0.89(-8.10%)
Aug 17, 2022	11.08	11.08	10.88	10.98	477,039	-0.14(-1.23%)
Aug 16, 2022	11.15	11.19	11.02	11.12	603,537	-0.03(-0.31%)
Aug 15, 2022	11.08	11.19	11.08	11.15	549,431	-0.07(-0.61%)
Aug 12, 2022	11.15	11.22	11.08	11.22	414,033	+0.07(+0.61%)
Aug 11, 2022	11.05	11.22	11.02	11.15	548,985	+0.17(+1.56%)
Aug 10, 2022	10.88	11.05	10.81	10.98	568,861	+0.17(+1.58%)
Aug 09, 2022	10.88	10.91	10.61	10.81	427,658	-0.03(-0.32%)
Aug 08, 2022	10.61	10.88	10.61	10.84	627,540	+0.03(+0.32%)
Aug 05, 2022	10.61	10.95	10.49	10.81	625,104	-0.03(-0.32%)
Aug 04, 2022	11.12	11.12	10.74	10.84	636,811	-0.17(-1.55%)
Aug 03, 2022	11.08	11.12	10.88	11.02	461,217	+0.03(+0.31%)
Aug 02, 2022	11.05	11.12	10.81	10.98	763,295	-0.17(-1.53%)

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.