Orchid Island Capital Inc (NY: ORC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	14.31	14.37	13.67	13.76	2,673,853	-0.67(-4.64%)
Nov 29, 2021	14.49	14.62	14.31	14.43	1,635,087	+0.02(+0.11%)
Nov 26, 2021	14.48	14.48	14.18	14.42	1,977,189	-0.15(-1.03%)
Nov 24, 2021	14.42	14.57	14.36	14.57	917,001	+0.15(+1.04%)
Nov 23, 2021	14.48	14.51	14.33	14.42	1,449,623	+0.00(+0.00%)
Nov 22, 2021	14.72	14.75	14.42	14.42	2,010,645	-0.24(-1.64%)
Nov 19, 2021	14.72	14.75	14.60	14.66	1,266,655	-0.12(-0.81%)
Nov 18, 2021	14.66	14.78	14.60	14.78	1,262,650	+0.12(+0.82%)
Nov 17, 2021	14.72	14.78	14.60	14.66	1,689,554	-0.12(-0.81%)
Nov 16, 2021	14.78	14.84	14.72	14.78	1,005,553	-0.03(-0.20%)
Nov 15, 2021	14.84	14.84	14.72	14.81	1,571,627	+0.03(+0.20%)
Nov 12, 2021	14.81	14.87	14.72	14.78	1,440,658	+0.00(+0.00%)
Nov 11, 2021	14.84	14.87	14.72	14.78	1,392,254	-0.18(-1.20%)
Nov 10, 2021	15.02		14.75	14.96	5,104,351	-0.06(-0.40%)
Nov 09, 2021	14.99	15.08	14.99	15.02	1,757,181	+0.03(+0.20%)
Nov 08, 2021	15.02	15.05	14.96	14.99	862,577	-0.03(-0.20%)
Nov 05, 2021	14.96	15.05	14.96	15.02	1,660,289	+0.06(+0.40%)
Nov 04, 2021	14.99	15.08	14.87	14.96	2,730,081	+0.00(+0.00%)
Nov 03, 2021	14.96	15.05	14.90	14.96	1,229,947	+0.06(+0.40%)
Nov 02, 2021	14.99	14.99	14.87	14.90	1,335,565	-0.09(-0.60%)
Nov 01, 2021	14.96	15.02	14.87	14.99	2,325,521	+0.09(+0.60%)
Oct 29, 2021	14.90	14.99	14.87	14.90	1,444,036	+0.03(+0.20%)
Oct 28, 2021	15.11	15.12	14.87	14.87	2,165,566	-0.02(-0.10%)
Oct 27, 2021	14.88	14.94	14.88	14.88	1,507,314	+0.00(+0.00%)
Oct 26, 2021	14.91	14.94		14.88	1,581,908	+0.00(+0.00%)
Oct 25, 2021	14.85	14.91	14.85	14.88	1,409,059	+0.09(+0.60%)
Oct 22, 2021	14.85	14.88	14.79	14.79	1,023,020	-0.03(-0.20%)
Oct 21, 2021	14.85	14.94	14.82	14.82	912,911	-0.03(-0.20%)
Oct 20, 2021	14.85	14.91	14.82	14.85	953,649	+0.03(+0.20%)
Oct 19, 2021	14.82	14.88	14.76	14.82	1,375,936	+0.03(+0.20%)
Oct 18, 2021	14.85	14.97	14.68	14.79	3,309,975	-0.03(-0.20%)
Oct 15, 2021	14.94	14.94	14.82	14.82	792,504	+0.00(+0.00%)
Oct 14, 2021	14.88	14.94	14.82	14.82	1,085,279	-0.03(-0.20%)
Oct 13, 2021	14.79	14.91	14.76	14.85	1,432,927	-0.15(-0.99%)
Oct 12, 2021	14.91	15.00	14.88	15.00	791,604	+0.12(+0.80%)
Oct 11, 2021	14.88	14.97	14.85	14.88	875,937	+0.00(+0.00%)
Oct 08, 2021	14.82	14.88	14.76	14.88	635,833	+0.06(+0.40%)
Oct 07, 2021	14.73	14.88	14.71	14.82	1,023,301	+0.09(+0.60%)
Oct 06, 2021	14.59	14.73	14.59	14.73	711,925	+0.06(+0.40%)
Oct 05, 2021	14.68	14.73	14.62	14.68	620,626	+0.03(+0.20%)
Oct 04, 2021	14.68	14.76	14.59	14.65	984,446	+0.00(+0.00%)
Oct 01, 2021	14.56	14.68	14.50	14.65	866,694	+0.15(+1.02%)
Sep 30, 2021	14.62	14.68	14.41	14.50	1,372,713	-0.09(-0.61%)
Sep 29, 2021	14.73	14.79	14.56	14.59	1,466,509	-0.04(-0.30%)
Sep 28, 2021	14.63	14.69	14.60	14.63	1,170,044	-0.03(-0.20%)
Sep 27, 2021	14.75	14.78	14.48	14.66	4,310,405	-0.06(-0.40%)
Sep 24, 2021	14.69	14.75	14.66	14.72	899,246	+0.00(+0.00%)
Sep 23, 2021	14.66	14.75	14.66	14.72	720,121	+0.09(+0.60%)
Sep 22, 2021	14.60	14.72	14.56	14.63	1,176,002	+0.09(+0.60%)
Sep 21, 2021	14.57	14.75	14.51	14.54	1,322,435	+0.06(+0.40%)
Sep 20, 2021	14.63	14.63	14.40	14.48	2,097,261	-0.15(-1.00%)
Sep 17, 2021	14.72	14.78	14.63	14.63	3,075,474	-0.09(-0.60%)
Sep 16, 2021	14.69	14.78	14.69	14.72	881,051	+0.03(+0.20%)
Sep 15, 2021	14.78	14.84	14.48	14.69	2,668,534	-0.12(-0.79%)
Sep 14, 2021	14.84	14.87	14.75	14.81	970,660	+0.00(+0.00%)
Sep 13, 2021	14.72	14.87	14.69	14.81	1,478,479	+0.12(+0.80%)
Sep 10, 2021	14.84	14.84	14.69	14.69	1,245,894	-0.03(-0.20%)
Sep 09, 2021	14.69	14.81	14.63	14.72	1,672,670	+0.09(+0.60%)
Sep 08, 2021	14.72	14.76	14.63	14.63	1,033,341	-0.06(-0.40%)
Sep 07, 2021	14.72	14.79	14.69	14.69	818,163	-0.03(-0.20%)
Sep 03, 2021	14.69	14.78	14.69	14.72	733,749	+0.00(+0.00%)
Sep 02, 2021	14.69	14.78	14.66	14.72	767,421	+0.06(+0.40%)

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.