Orchid Island Capital Inc (NY: ORC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	14.45	14.55	13.90	14.05	699,724	-0.34(-2.37%)
Nov 27, 2020	14.63	14.66	14.21	14.40	477,377	-0.25(-1.70%)
Nov 25, 2020	14.64	14.77	14.49	14.64	599,019	+0.03(+0.18%)
Nov 24, 2020	14.72	14.88	14.59	14.62	649,989	+0.03(+0.18%)
Nov 23, 2020	14.49	14.75	14.44	14.59	805,511	+0.23(+1.63%)
Nov 20, 2020	14.31	14.49	14.29	14.36	253,487	-0.08(-0.54%)
Nov 19, 2020	14.70	14.75	14.10	14.44	476,220	-0.10(-0.71%)
Nov 18, 2020	14.54	14.88	14.51	14.54	458,583	+0.10(+0.72%)
Nov 17, 2020	14.28	14.54	14.26	14.44	340,451	+0.05(+0.36%)
Nov 16, 2020	14.23	14.54	14.23	14.38	560,854	+0.34(+2.40%)
Nov 13, 2020	14.00	14.20	13.90	14.05	373,183	+0.26(+1.88%)
Nov 12, 2020	13.81	13.92	13.71	13.79	240,769	-0.10(-0.75%)
Nov 11, 2020	14.15	14.18	13.81	13.89	461,882	-0.29(-2.01%)
Nov 10, 2020	13.74	14.33	13.61	14.18	952,523	+0.68(+5.00%)
Nov 09, 2020	13.76	13.97	13.50	13.50	917,571	+0.00(+0.00%)
Nov 06, 2020	13.74	13.81	13.50	13.50	249,020	-0.18(-1.33%)
Nov 05, 2020	13.61	14.00	13.61	13.68	351,156	+0.00(+0.00%)
Nov 04, 2020	13.74	13.89	13.48	13.68	300,251	-0.08(-0.57%)
Nov 03, 2020	13.61	13.84	13.61	13.76	532,024	+0.29(+2.12%)
Nov 02, 2020	13.58	13.71	13.42	13.48	527,564	+0.00(+0.00%)
Oct 30, 2020	13.37	13.50	12.98	13.48	496,423	+0.18(+1.37%)
Oct 29, 2020	13.24	13.29	12.90	13.29	471,898	+0.14(+1.09%)
Oct 28, 2020	13.28	13.38	13.05	13.15	433,828	-0.18(-1.35%)
Oct 27, 2020	13.43	13.61	13.31	13.33	258,776	-0.03(-0.19%)
Oct 26, 2020	13.36	13.46	13.20	13.36	313,882	-0.10(-0.76%)
Oct 23, 2020	13.36	13.54	13.28	13.46	229,904	+0.18(+1.35%)
Oct 22, 2020	13.13	13.33	13.10	13.28	301,687	+0.18(+1.37%)
Oct 21, 2020	13.20	13.28	13.07	13.10	187,389	-0.10(-0.78%)
Oct 20, 2020	13.20	13.37	13.17	13.20	187,411	+0.00(+0.00%)
Oct 19, 2020	13.33	13.40	13.15	13.20	274,245	-0.10(-0.77%)
Oct 16, 2020	13.28	13.38	13.15	13.31	196,046	+0.03(+0.19%)
Oct 15, 2020	13.18	13.33	13.10	13.28	216,337	+0.08(+0.58%)
Oct 14, 2020	13.33	13.46	13.20	13.20	227,601	-0.10(-0.77%)
Oct 13, 2020	13.20	13.33	13.15	13.31	219,157	+0.05(+0.39%)
Oct 12, 2020	13.23	13.36	13.18	13.25	180,918	+0.05(+0.39%)
Oct 09, 2020	13.54	13.56	13.20	13.20	267,584	-0.28(-2.09%)
Oct 08, 2020	13.18	13.51	13.18	13.48	461,920	+0.38(+2.94%)
Oct 07, 2020	13.13	13.19	12.97	13.10	245,662	+0.05(+0.39%)
Oct 06, 2020	13.25	13.38	13.05	13.05	299,059	-0.10(-0.78%)
Oct 05, 2020	13.20	13.31	13.02	13.15	207,722	-0.15(-1.16%)
Oct 02, 2020	12.82	13.32	12.69	13.31	460,354	+0.28(+2.17%)
Oct 01, 2020	12.82	13.05	12.64	13.02	462,949	+0.18(+1.40%)
Sep 30, 2020	12.90	13.02	12.79	12.84	307,384	-0.10(-0.79%)
Sep 29, 2020	13.25	13.38	12.92	12.95	357,948	-0.37(-2.79%)
Sep 28, 2020	13.17	13.55	13.09	13.32	677,591	+0.33(+2.53%)
Sep 25, 2020	12.63	13.07	12.63	12.99	383,373	+0.41(+3.22%)
Sep 24, 2020	12.36	12.84	12.23	12.58	443,395	+0.18(+1.43%)
Sep 23, 2020	12.84	12.93	12.41	12.41	480,052	-0.41(-3.16%)
Sep 22, 2020	12.84	12.94	12.69	12.81	354,736	+0.03(+0.20%)
Sep 21, 2020	12.94	13.07	12.69	12.79	380,480	-0.35(-2.70%)
Sep 18, 2020	13.07	13.24	13.00	13.14	467,575	+0.00(+0.00%)
Sep 17, 2020	12.99	13.19	12.94	13.14	234,066	+0.08(+0.58%)
Sep 16, 2020	12.91	13.17	12.91	13.07	346,239	+0.15(+1.18%)
Sep 15, 2020	13.07	13.09	12.86	12.91	223,062	-0.13(-0.97%)
Sep 14, 2020	12.84	13.17	12.76	13.04	448,915	+0.28(+2.18%)
Sep 11, 2020	12.81	12.86	12.53	12.76	461,691	-0.05(-0.39%)
Sep 10, 2020	12.84	13.01	12.79	12.81	279,692	-0.15(-1.17%)
Sep 09, 2020	12.96	13.07	12.85	12.96	245,623	+0.10(+0.79%)
Sep 08, 2020	12.89	13.14	12.63	12.86	408,515	-0.03(-0.20%)
Sep 04, 2020	12.84	12.94	12.58	12.89	310,703	+0.10(+0.79%)
Sep 03, 2020	12.96	13.01	12.71	12.79	312,598	-0.15(-1.17%)
Sep 02, 2020	12.96	12.96	12.72	12.94	262,867	+0.00(+0.00%)

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.