Orchid Island Capital Inc (NY: ORC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	14.07	14.10	13.92	13.92	262,246	-0.14(-1.01%)
Nov 26, 2014	13.95	14.07	14.07	14.07	296,524	+0.12(+0.87%)
Nov 25, 2014	13.94	13.97	13.92	13.94	241,702	+0.01(+0.07%)
Nov 24, 2014	14.01	14.01	13.88	13.93	361,942	-0.08(-0.58%)
Nov 21, 2014	14.13	14.14	13.97	14.01	414,962	-0.11(-0.79%)
Nov 20, 2014	14.18	14.25	14.09	14.13	433,540	-0.05(-0.35%)
Nov 19, 2014	14.19	14.25	14.13	14.18	332,171	+0.01(+0.07%)
Nov 18, 2014	14.22	14.24	14.14	14.17	328,783	+0.01(+0.07%)
Nov 17, 2014	14.26	14.26	14.11	14.16	342,278	-0.08(-0.56%)
Nov 14, 2014	14.62	14.62	14.16	14.24	338,520	-0.39(-2.66%)
Nov 13, 2014	14.52	14.74	14.36	14.62	450,335	+0.38(+2.66%)
Nov 12, 2014	14.06	14.26	14.04	14.25	167,027	+0.10(+0.70%)
Nov 11, 2014	13.80	14.24	13.80	14.15	281,033	+0.39(+2.83%)
Nov 10, 2014	13.73	13.79	13.70	13.76	445,649	+0.03(+0.22%)
Nov 07, 2014	13.77	13.81	13.66	13.73	384,804	-0.05(-0.36%)
Nov 06, 2014	13.85	13.86	13.75	13.78	339,015	-0.06(-0.43%)
Nov 05, 2014	13.90	13.97	13.82	13.84	270,711	-0.05(-0.36%)
Nov 04, 2014	13.96	14.01	13.84	13.89	426,356	-0.04(-0.29%)
Nov 03, 2014	13.83	14.02	13.81	13.93	704,444	+0.10(+0.72%)
Oct 31, 2014	13.84	13.86	13.80	13.83	318,895	+0.04(+0.29%)
Oct 30, 2014	14.12	14.12	13.61	13.79	364,690	-0.33(-2.33%)
Oct 29, 2014	14.36	14.40	14.09	14.12	263,042	-0.36(-2.48%)
Oct 28, 2014	14.22	14.55	14.07	14.47	453,460	-0.17(-1.16%)
Oct 27, 2014	14.66	14.63	14.59	14.64	181,408	+0.01(+0.07%)
Oct 24, 2014	14.70	14.89	14.61	14.63	225,476	-0.04(-0.27%)
Oct 23, 2014	14.45	14.76	14.43	14.67	349,294	+0.23(+1.57%)
Oct 22, 2014	14.67	14.71	14.38	14.45	388,344	-0.19(-1.28%)
Oct 21, 2014	14.33	14.76	14.33	14.63	680,157	+0.31(+2.13%)
Oct 20, 2014	14.08	14.33	14.07	14.33	614,640	+0.27(+1.89%)
Oct 17, 2014	14.02	14.08	13.80	14.06	330,256	+0.29(+2.07%)
Oct 16, 2014	13.40	13.79	13.34	13.78	301,636	+0.21(+1.52%)
Oct 15, 2014	13.64	13.69	13.24	13.57	375,937	+0.02(+0.15%)
Oct 14, 2014	13.65	13.71	13.49	13.55	203,040	-0.13(-0.94%)
Oct 13, 2014	13.62	13.73	13.59	13.68	304,731	+0.16(+1.17%)
Oct 10, 2014	13.31	13.73	13.30	13.52	338,136	+0.20(+1.48%)
Oct 09, 2014	13.34	13.40	13.23	13.32	172,020	-0.01(-0.07%)
Oct 08, 2014	13.32	13.41	13.03	13.33	252,691	+0.02(+0.15%)
Oct 07, 2014	13.32	13.40	13.02	13.31	234,731	+0.20(+1.50%)
Oct 06, 2014	13.25	13.76	12.90	13.12	252,398	+0.26(+1.99%)
Oct 03, 2014	12.73	13.02	12.73	12.86	208,851	+0.18(+1.40%)
Oct 02, 2014	12.91	13.01	12.51	12.68	929,043	-0.23(-1.75%)
Oct 01, 2014	13.12	13.21	12.69	12.91	405,447	-0.16(-1.21%)
Sep 30, 2014	13.67	13.67	12.94	13.07	481,834	-0.51(-3.77%)
Sep 29, 2014	13.54	13.70	13.38	13.58	278,263	-0.02(-0.14%)
Sep 26, 2014	13.32	13.72	13.28	13.60	242,399	+0.33(+2.45%)
Sep 25, 2014	13.36	13.55	13.16	13.28	258,813	-0.23(-1.68%)
Sep 24, 2014	13.25	13.55	13.25	13.50	201,452	+0.22(+1.63%)
Sep 23, 2014	13.38	13.41	13.20	13.29	365,469	-0.36(-2.67%)
Sep 22, 2014	13.60	13.78	13.35	13.65	559,975	+0.16(+1.17%)
Sep 19, 2014	13.65	13.69	13.49	13.49	688,602	-0.16(-1.15%)
Sep 18, 2014	13.77	13.79	13.65	13.65	448,727	-0.11(-0.79%)
Sep 17, 2014	13.74	13.82	13.72	13.76	340,745	+0.02(+0.14%)
Sep 16, 2014	13.74	14.10	13.68	13.74	498,302	+0.00(+0.00%)
Sep 15, 2014	13.72	13.79	13.69	13.74	487,382	+0.02(+0.14%)
Sep 12, 2014	13.93	13.94	13.70	13.72	264,047	-0.21(-1.49%)
Sep 11, 2014	14.03	14.03	13.91	13.93	234,186	-0.12(-0.84%)
Sep 10, 2014	14.08	14.06	13.89	14.04	165,519	-0.02(-0.14%)
Sep 09, 2014	14.03	14.09	13.96	14.06	176,462	+0.10(+0.71%)
Sep 08, 2014	13.79	14.00	13.78	13.96	192,588	+0.19(+1.36%)
Sep 05, 2014	13.77	13.77	13.75	13.78	171,987	+0.01(+0.07%)
Sep 04, 2014	13.79	13.80	13.72	13.77	239,953	-0.05(-0.36%)
Sep 03, 2014	13.84	13.90	13.77	13.82	294,372	-0.06(-0.43%)

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.