Orchid Island Capital Inc (NY: ORC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	14.40	14.60	14.32	14.37	714,368	+0.20(+1.45%)
Feb 27, 2017	14.50	14.53	14.09	14.16	1,345,854	-0.34(-2.32%)
Feb 24, 2017	14.56	14.63	14.43	14.50	922,292	-0.13(-0.90%)
Feb 23, 2017	14.44	14.76	14.44	14.63	1,157,216	+0.14(+1.00%)
Feb 22, 2017	14.63	14.75	14.44	14.49	1,342,529	-0.23(-1.57%)
Feb 21, 2017	15.62	15.64	14.43	14.72	3,262,392	-0.92(-5.90%)
Feb 17, 2017		15.64	15.64	15.64	0	-2.24(-12.51%)
Feb 16, 2017	17.82	17.99	17.79	17.88	593,921	+0.03(+0.16%)
Feb 15, 2017	17.89	17.95	17.72	17.85	539,369	-0.07(-0.40%)
Feb 14, 2017	18.11	18.18	17.82	17.92	563,185	-0.13(-0.72%)
Feb 13, 2017	17.89	18.12	17.86	18.05	489,786	+0.19(+1.05%)
Feb 10, 2017	17.67	17.86	17.60	17.86	392,818	+0.23(+1.31%)
Feb 09, 2017	17.49	17.67	17.46	17.63	312,544	+0.14(+0.83%)
Feb 08, 2017	17.43	17.49	17.31	17.49	376,906	+0.10(+0.58%)
Feb 07, 2017	17.43	17.43	17.30	17.39	317,792	-0.04(-0.25%)
Feb 06, 2017	17.23	17.43	17.14	17.43	395,572	+0.20(+1.17%)
Feb 03, 2017	17.05	17.28	17.04	17.23	350,191	+0.19(+1.10%)
Feb 02, 2017	17.10	17.23	16.98	17.04	355,728	+0.00(+0.00%)
Feb 01, 2017	17.04	17.28	17.04	17.04	377,465	-0.03(-0.17%)
Jan 31, 2017	17.17	17.36	17.04	17.07	805,268	-0.17(-1.00%)
Jan 30, 2017	17.37	17.40	17.08	17.24	504,524	-0.16(-0.91%)
Jan 27, 2017	17.27	17.44	17.08	17.40	607,726	+0.16(+0.92%)
Jan 26, 2017	17.13	17.33	17.11	17.24	620,091	+0.13(+0.75%)
Jan 25, 2017	17.06	17.18	16.98	17.11	481,978	+0.19(+1.10%)
Jan 24, 2017	16.90	17.06	16.76	16.93	433,290	+0.11(+0.68%)
Jan 23, 2017	16.74	16.98	16.61	16.81	601,052	+0.21(+1.29%)
Jan 20, 2017	16.44	16.66	16.38	16.60	353,766	+0.21(+1.31%)
Jan 19, 2017	16.43	16.43	16.24	16.39	249,297	-0.03(-0.17%)
Jan 18, 2017	16.39	16.53	16.23	16.41	367,860	+0.10(+0.61%)
Jan 17, 2017	16.39	16.43	16.20	16.31	323,465	+0.01(+0.09%)
Jan 13, 2017		16.30	16.30	16.30	0	+0.13(+0.79%)
Jan 12, 2017	16.26	16.34	15.91	16.17	586,311	-0.36(-2.16%)
Jan 11, 2017	16.30	16.54	16.24	16.53	394,743	+0.23(+1.40%)
Jan 10, 2017	16.04	16.30	15.94	16.30	379,245	+0.30(+1.87%)
Jan 09, 2017	16.00	16.13	15.84	16.00	299,026	+0.03(+0.18%)
Jan 06, 2017	15.91	16.01	15.86	15.97	239,210	+0.00(+0.00%)
Jan 05, 2017	15.97	16.03	15.76	15.97	366,909	-0.09(-0.53%)
Jan 04, 2017	15.71	16.11	15.66	16.06	557,734	+0.41(+2.64%)
Jan 03, 2017	15.53	15.66	15.49	15.64	371,345	+0.20(+1.29%)
Dec 30, 2016		15.44	15.44	15.44	0	-0.14(-0.91%)
Dec 29, 2016	15.37	15.64	15.37	15.59	234,518	+0.21(+1.39%)
Dec 28, 2016	15.54	15.66	15.33	15.37	323,414	-0.24(-1.55%)
Dec 27, 2016	15.62	15.65	15.43	15.62	542,403	+0.11(+0.73%)
Dec 23, 2016		15.50	15.50	15.50	0	-0.11(-0.72%)
Dec 22, 2016	15.40	15.63	15.36	15.62	758,927	+0.30(+1.93%)
Dec 21, 2016	15.29	15.42	15.22	15.32	503,358	+0.04(+0.28%)
Dec 20, 2016	15.28	15.32	15.11	15.28	352,410	+0.01(+0.09%)
Dec 19, 2016	14.78	15.26	14.74	15.26	507,151	+0.52(+3.53%)
Dec 16, 2016	14.45	14.78	14.45	14.74	2,070,615	+0.30(+2.05%)
Dec 15, 2016	15.02	15.04	14.45	14.45	809,937	-0.55(-3.66%)
Dec 14, 2016	15.12	15.12	14.74	15.00	633,084	-0.10(-0.65%)
Dec 13, 2016	15.14	15.19	15.05	15.09	485,526	-0.06(-0.37%)
Dec 12, 2016	15.16	15.21	15.12	15.15	533,496	+0.03(+0.19%)
Dec 09, 2016	15.14	15.19	15.09	15.12	551,157	-0.01(-0.09%)
Dec 08, 2016	15.18	15.22	15.12	15.14	535,300	-0.06(-0.37%)
Dec 07, 2016	15.11	15.21	15.08	15.19	704,004	+0.11(+0.75%)
Dec 06, 2016	15.04	15.09	15.02	15.08	489,989	+0.07(+0.47%)
Dec 05, 2016	14.91	15.04	14.81	15.01	413,903	+0.13(+0.85%)
Dec 02, 2016	15.01	15.04	14.81	14.88	286,276	-0.17(-1.12%)

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.