Orchid Island Capital Inc (NY: ORC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	12.63	12.77	12.63	12.70	91,723	+0.07(+0.53%)
Nov 27, 2019	12.75	12.75	12.61	12.63	182,820	-0.09(-0.70%)
Nov 26, 2019	12.66	12.75	12.59	12.72	275,887	+0.09(+0.70%)
Nov 25, 2019	12.57	12.66	12.52	12.63	256,711	+0.11(+0.88%)
Nov 22, 2019	12.48	12.55	12.46	12.52	123,624	+0.07(+0.53%)
Nov 21, 2019	12.46	12.50	12.41	12.46	105,104	+0.02(+0.18%)
Nov 20, 2019	12.37	12.52	12.35	12.44	247,314	+0.07(+0.54%)
Nov 19, 2019	12.46	12.55	12.35	12.37	233,630	-0.13(-1.06%)
Nov 18, 2019	12.26	12.55	12.26	12.50	267,296	+0.22(+1.80%)
Nov 15, 2019	12.30	12.37	12.24	12.28	177,455	+0.07(+0.54%)
Nov 14, 2019	12.15	12.28	12.15	12.22	257,525	+0.00(+0.00%)
Nov 13, 2019	12.37	12.37	12.13	12.22	309,395	-0.15(-1.25%)
Nov 12, 2019	12.50	12.50	12.37	12.37	199,742	-0.13(-1.06%)
Nov 11, 2019	12.46	12.52	12.37	12.50	127,672	+0.00(+0.00%)
Nov 08, 2019	12.44	12.52	12.40	12.50	194,053	+0.07(+0.53%)
Nov 07, 2019	12.30	12.50	12.30	12.44	187,627	+0.13(+1.08%)
Nov 06, 2019	12.24	12.33	12.19	12.30	142,623	+0.07(+0.54%)
Nov 05, 2019	12.41	12.46	12.22	12.24	195,979	-0.18(-1.42%)
Nov 04, 2019	12.46	12.52	12.41	12.41	161,568	-0.04(-0.35%)
Nov 01, 2019	12.30	12.55	12.30	12.46	230,378	+0.18(+1.44%)
Oct 31, 2019	12.22	12.33	12.13	12.28	329,805	+0.09(+0.72%)
Oct 30, 2019	12.22	12.30	12.11	12.19	269,711	-0.04(-0.36%)
Oct 29, 2019	12.19	12.33	12.17	12.24	327,729	+0.04(+0.36%)
Oct 28, 2019	12.17	12.24	12.04	12.19	330,587	+0.00(+0.00%)
Oct 25, 2019	12.33	12.46	12.17	12.19	408,606	-0.30(-2.44%)
Oct 24, 2019	12.72	12.72	12.35	12.50	296,356	-0.22(-1.71%)
Oct 23, 2019	12.72	12.73	12.61	12.72	214,767	+0.02(+0.17%)
Oct 22, 2019	12.72	12.77	12.62	12.69	246,241	+0.00(+0.00%)
Oct 21, 2019	12.56	12.72	12.56	12.69	245,957	+0.11(+0.86%)
Oct 18, 2019	12.74	12.76	12.54	12.59	336,058	-0.22(-1.70%)
Oct 17, 2019	12.78	12.87	12.76	12.80	188,046	+0.02(+0.17%)
Oct 16, 2019	12.82	12.89	12.74	12.78	134,875	-0.02(-0.17%)
Oct 15, 2019	13.00	13.22	12.78	12.80	307,325	-0.15(-1.17%)
Oct 14, 2019	12.96	13.00	12.80	12.96	120,933	-0.04(-0.33%)
Oct 11, 2019	12.82	13.02	12.78	13.00	293,504	+0.22(+1.70%)
Oct 10, 2019	12.61	12.80	12.61	12.78	177,738	+0.17(+1.38%)
Oct 09, 2019	12.63	12.67	12.54	12.61	166,879	+0.02(+0.17%)
Oct 08, 2019	12.61	12.65	12.50	12.59	141,850	-0.07(-0.52%)
Oct 07, 2019	12.65	12.72	12.56	12.65	184,073	-0.04(-0.34%)
Oct 04, 2019	12.46	12.69	12.43	12.69	175,320	+0.22(+1.74%)
Oct 03, 2019	12.35	12.50	12.26	12.48	137,016	+0.13(+1.06%)
Oct 02, 2019	12.35	12.39	12.11	12.35	232,967	+0.00(+0.00%)
Oct 01, 2019	12.54	12.63	12.33	12.35	213,599	-0.15(-1.22%)
Sep 30, 2019	12.35	12.56	12.33	12.50	288,422	+0.22(+1.77%)
Sep 27, 2019	12.59	12.61	12.28	12.28	339,968	-0.28(-2.25%)
Sep 26, 2019	12.50	12.67	12.47	12.56	269,053	+0.09(+0.69%)
Sep 25, 2019	12.39	12.54	12.39	12.48	228,828	+0.09(+0.69%)
Sep 24, 2019	12.48	12.61	12.37	12.39	353,164	-0.11(-0.86%)
Sep 23, 2019	12.39	12.52	12.31	12.50	355,264	+0.11(+0.87%)
Sep 20, 2019	12.20	12.41	12.20	12.39	1,067,508	+0.26(+2.12%)
Sep 19, 2019	12.22	12.39	12.14	12.14	306,140	+0.00(+0.00%)
Sep 18, 2019	12.09	12.25	12.07	12.14	297,040	+0.04(+0.35%)
Sep 17, 2019	12.16	12.26	12.05	12.09	249,275	-0.06(-0.53%)
Sep 16, 2019	12.14	12.16	11.99	12.16	259,223	+0.09(+0.71%)
Sep 13, 2019	11.96	12.16	11.96	12.07	208,856	+0.11(+0.90%)
Sep 12, 2019	11.96	12.11	11.90	11.96	205,803	+0.02(+0.18%)
Sep 11, 2019	11.69	12.01	11.66	11.94	378,758	+0.34(+2.96%)
Sep 10, 2019	11.36	11.69	11.36	11.60	390,818	+0.15(+1.31%)
Sep 09, 2019	11.36	11.47	11.32	11.45	288,791	+0.11(+0.95%)
Sep 06, 2019	11.36	11.40	11.21	11.34	338,377	-0.02(-0.19%)
Sep 05, 2019	11.32	11.56	11.28	11.36	295,296	+0.11(+0.95%)
Sep 04, 2019	11.17	11.60	11.17	11.26	506,423	+0.11(+0.96%)

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.