Orchid Island Capital Inc (NY: ORC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	13.43	13.35	13.35	13.35	168,566	-0.03(-0.23%)
Dec 30, 2014	13.44	13.51	13.35	13.39	132,000	-0.02(-0.15%)
Dec 29, 2014	13.42	13.54	13.35	13.41	262,204	+0.00(+0.00%)
Dec 26, 2014	13.51	13.57	13.41	13.41	117,881	-0.10(-0.76%)
Dec 24, 2014	13.49	13.51	13.51	13.51	157,035	+0.00(+0.00%)
Dec 23, 2014	13.36	13.51	13.20	13.51	210,445	+0.19(+1.46%)
Dec 22, 2014	13.30	13.34	13.21	13.31	246,761	+0.13(+1.00%)
Dec 19, 2014	13.42	13.56	13.18	13.18	487,584	-0.17(-1.28%)
Dec 18, 2014	13.48	13.53	13.12	13.35	332,026	-0.09(-0.68%)
Dec 17, 2014	12.93	13.45	12.93	13.44	257,613	+0.47(+3.66%)
Dec 16, 2014	12.84	13.13	12.74	12.97	422,052	-0.04(-0.31%)
Dec 15, 2014	13.52	13.53	12.98	13.01	281,513	-0.34(-2.57%)
Dec 12, 2014	13.42	13.52	13.25	13.35	138,479	-0.17(-1.27%)
Dec 11, 2014	13.53	13.58	13.39	13.53	273,728	+0.05(+0.37%)
Dec 10, 2014	13.42	13.70	13.37	13.48	244,180	+0.10(+0.76%)
Dec 09, 2014	13.00	13.39	12.62	13.37	615,873	+0.26(+2.00%)
Dec 08, 2014	13.77	13.83	13.07	13.11	682,061	-0.62(-4.49%)
Dec 05, 2014	13.93	13.94	13.90	13.73	503,933	-0.20(-1.45%)
Dec 04, 2014	13.93	13.97	13.88	13.93	228,411	+0.00(+0.00%)
Dec 03, 2014	13.93	13.98	13.90	13.93	244,495	+0.00(+0.00%)
Dec 02, 2014	13.86	13.95	13.80	13.93	336,596	+0.08(+0.58%)
Dec 01, 2014	13.93	13.95	13.78	13.85	336,918	-0.07(-0.51%)
Nov 28, 2014	14.06	14.09	13.92	13.92	262,332	-0.14(-1.00%)
Nov 26, 2014	13.95	14.06	14.06	14.06	296,621	+0.12(+0.87%)
Nov 25, 2014	13.94	13.97	13.92	13.94	241,781	+0.01(+0.07%)
Nov 24, 2014	14.01	14.01	13.88	13.93	362,060	-0.08(-0.58%)
Nov 21, 2014	14.12	14.13	13.97	14.01	415,098	-0.11(-0.79%)
Nov 20, 2014	14.17	14.24	14.08	14.12	433,681	-0.05(-0.35%)
Nov 19, 2014	14.18	14.24	14.12	14.17	332,279	+0.01(+0.07%)
Nov 18, 2014	14.21	14.23	14.13	14.16	328,890	+0.01(+0.07%)
Nov 17, 2014	14.25	14.25	14.10	14.15	342,390	-0.08(-0.56%)
Nov 14, 2014	14.62	14.62	14.15	14.23	338,630	-0.39(-2.66%)
Nov 13, 2014	14.52	14.74	14.35	14.62	450,482	+0.38(+2.66%)
Nov 12, 2014	14.05	14.25	14.03	14.24	167,082	+0.10(+0.70%)
Nov 11, 2014	13.79	14.23	13.79	14.14	281,125	+0.39(+2.83%)
Nov 10, 2014	13.72	13.78	13.69	13.75	445,794	+0.03(+0.22%)
Nov 07, 2014	13.76	13.80	13.65	13.72	384,930	-0.05(-0.36%)
Nov 06, 2014	13.84	13.85	13.74	13.77	339,126	-0.06(-0.43%)
Nov 05, 2014	13.89	13.96	13.81	13.83	270,800	-0.05(-0.36%)
Nov 04, 2014	13.95	14.00	13.83	13.88	426,496	-0.04(-0.29%)
Nov 03, 2014	13.82	14.01	13.80	13.92	704,674	+0.10(+0.72%)
Oct 31, 2014	13.83	13.85	13.79	13.82	318,999	+0.04(+0.29%)
Oct 30, 2014	14.11	14.11	13.60	13.78	364,810	-0.33(-2.33%)
Oct 29, 2014	14.35	14.40	14.08	14.11	263,128	-0.36(-2.48%)
Oct 28, 2014	14.21	14.55	14.07	14.47	453,608	-0.17(-1.16%)
Oct 27, 2014	14.66	14.63	14.59	14.64	181,467	+0.01(+0.07%)
Oct 24, 2014	14.70	14.89	14.61	14.63	225,550	-0.04(-0.27%)
Oct 23, 2014	14.44	14.76	14.42	14.67	349,408	+0.23(+1.57%)
Oct 22, 2014	14.67	14.71	14.37	14.44	388,471	-0.19(-1.28%)
Oct 21, 2014	14.32	14.76	14.32	14.63	680,379	+0.31(+2.13%)
Oct 20, 2014	14.08	14.32	14.07	14.32	614,841	+0.27(+1.89%)
Oct 17, 2014	14.02	14.08	13.79	14.06	330,364	+0.29(+2.07%)
Oct 16, 2014	13.40	13.78	13.34	13.77	301,734	+0.21(+1.52%)
Oct 15, 2014	13.64	13.68	13.23	13.57	376,060	+0.02(+0.15%)
Oct 14, 2014	13.65	13.70	13.49	13.55	203,106	-0.13(-0.94%)
Oct 13, 2014	13.62	13.73	13.59	13.67	304,830	+0.16(+1.17%)
Oct 10, 2014	13.31	13.72	13.30	13.52	338,247	+0.20(+1.48%)
Oct 09, 2014	13.34	13.40	13.22	13.32	172,076	-0.01(-0.07%)
Oct 08, 2014	13.32	13.41	13.03	13.33	252,774	+0.02(+0.15%)
Oct 07, 2014	13.32	13.40	13.02	13.31	234,807	+0.20(+1.50%)
Oct 06, 2014	13.24	13.75	12.90	13.11	252,480	+0.26(+1.99%)
Oct 03, 2014	12.73	13.02	12.73	12.86	208,919	+0.18(+1.40%)
Oct 02, 2014	12.91	13.01	12.50	12.68	929,347	-0.23(-1.75%)

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.