Orchid Island Capital Inc (NY: ORC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	10.65	10.78	10.27	10.46	3,107,398	-0.32(-2.95%)
Feb 25, 2022	11.23	11.42	10.72	10.78	2,937,271	-0.65(-5.70%)
Feb 24, 2022	10.71	11.43	10.49	11.43	2,526,508	+0.28(+2.53%)
Feb 23, 2022	11.62	11.65	11.15	11.15	1,709,046	-0.28(-2.47%)
Feb 22, 2022	11.81	11.84	11.34	11.43	1,883,848	-0.47(-3.95%)
Feb 18, 2022				11.90	0	-0.03(-0.26%)
Feb 17, 2022	12.19	12.22	11.90	11.94	1,204,179	-0.22(-1.80%)
Feb 16, 2022	12.15	12.22	12.09	12.15	762,064	+0.00(+0.00%)
Feb 15, 2022	12.09	12.22	12.03	12.15	919,622	+0.22(+1.84%)
Feb 14, 2022	12.22	12.23	11.90	11.94	1,378,890	-0.31(-2.56%)
Feb 11, 2022	12.25	12.47	12.12	12.25	1,132,595	+0.00(+0.00%)
Feb 10, 2022	12.41	12.72	12.25	12.25	1,902,590	-0.25(-2.00%)
Feb 09, 2022	12.62	12.62	12.47	12.50	1,123,620	+0.00(+0.00%)
Feb 08, 2022	12.59	12.75	12.47	12.50	1,755,919	-0.03(-0.25%)
Feb 07, 2022	12.12	12.56	11.97	12.53	2,358,446	+0.44(+3.63%)
Feb 04, 2022	12.09	12.22	11.87	12.09	1,253,922	+0.00(+0.00%)
Feb 03, 2022	12.28		12.09	12.09	1,306,306	-0.22(-1.78%)
Feb 02, 2022	12.53	12.55	12.22	12.31	883,862	-0.19(-1.50%)
Feb 01, 2022	12.53	12.59	12.28	12.50	1,121,562	-0.13(-0.99%)
Jan 31, 2022	12.12	12.62		12.62	1,357,587	+0.44(+3.60%)
Jan 28, 2022	12.00	12.15	11.78	12.19	1,386,195	+0.11(+0.91%)
Jan 27, 2022	12.29	12.41	11.98	12.08	1,669,859	-0.12(-1.01%)
Jan 26, 2022	12.42	12.57	12.11	12.20	1,630,908	+0.00(+0.00%)
Jan 25, 2022	11.95	12.42	11.80	12.20	2,344,313	+0.25(+2.07%)
Jan 24, 2022	11.74	11.95	11.21	11.95	3,479,694	+0.00(+0.00%)
Jan 21, 2022	12.26	12.26	11.80	11.95	2,883,259	-0.40(-3.25%)
Jan 20, 2022	12.51	12.63	12.35	12.35	1,561,652	-0.12(-0.99%)
Jan 19, 2022	12.79	12.79	12.48	12.48	1,768,590	-0.22(-1.70%)
Jan 18, 2022	12.97	12.97	12.66	12.69	2,603,039	-0.34(-2.61%)
Jan 14, 2022				13.03	0	-1.11(-7.86%)
Jan 13, 2022	14.27	14.33	14.13	14.15	1,090,053	-0.12(-0.87%)
Jan 12, 2022	14.36	14.42	14.21	14.27	671,201	-0.03(-0.22%)
Jan 11, 2022	14.24	14.36	14.18	14.30	780,227	+0.06(+0.43%)
Jan 10, 2022	14.21	14.30	14.11	14.24	977,580	-0.06(-0.43%)
Jan 07, 2022	14.27	14.36	14.18	14.30	722,378	+0.06(+0.43%)
Jan 06, 2022	14.21	14.33	14.09	14.24	697,218	+0.12(+0.87%)
Jan 05, 2022	14.45	14.49	14.08	14.11	1,102,212	-0.22(-1.51%)
Jan 04, 2022	14.45	14.55	14.30	14.33	1,014,515	-0.03(-0.22%)
Jan 03, 2022	13.99	14.45	13.99	14.36	1,287,704	+0.46(+3.33%)
Dec 31, 2021	14.11	14.24	13.90	13.90	1,194,664	-0.31(-2.17%)
Dec 30, 2021	14.33	14.45	14.21	14.21	1,057,134	-0.14(-0.97%)
Dec 29, 2021	14.32	14.47	14.16	14.35	1,549,513	+0.03(+0.21%)
Dec 28, 2021	14.25	14.50	14.16	14.32	1,480,944	+0.09(+0.64%)
Dec 27, 2021	14.29	14.32	13.94	14.22	1,230,434	+0.06(+0.43%)
Dec 23, 2021	13.92	14.16	13.72	14.16	1,101,733	+0.30(+2.20%)
Dec 22, 2021	13.65	13.89	13.52	13.86	1,076,357	+0.24(+1.79%)
Dec 21, 2021	13.25	13.65	13.13	13.62	1,670,275	+0.55(+4.20%)
Dec 20, 2021	13.25	13.25	12.70	13.07	1,595,718	-0.24(-1.83%)
Dec 17, 2021	13.58	13.68	13.25	13.31	5,801,878	-0.34(-2.46%)
Dec 16, 2021	13.71	13.86	13.58	13.65	1,421,910	-0.03(-0.22%)
Dec 15, 2021	13.62	13.71	13.34	13.68	1,262,654	+0.12(+0.90%)
Dec 14, 2021	13.62	13.89	13.52	13.55	1,049,758	-0.12(-0.89%)
Dec 13, 2021	14.07	14.10	13.43	13.68	1,944,137	-0.24(-1.75%)
Dec 10, 2021	14.16	14.25	13.89	13.92	1,425,416	+0.06(+0.44%)
Dec 09, 2021	13.86	13.92	13.77	13.86	1,015,017	+0.00(+0.00%)
Dec 08, 2021	13.65	13.95	13.55	13.86	910,281	+0.24(+1.79%)
Dec 07, 2021	13.43	13.68	13.43	13.62	1,291,959	+0.18(+1.36%)
Dec 06, 2021	13.25	13.62	13.04	13.43	2,099,046	+0.21(+1.61%)
Dec 03, 2021	13.58	13.65	13.16	13.22	1,864,614	-0.30(-2.25%)
Dec 02, 2021	13.28	13.58	13.22	13.52	1,836,341	+0.27(+2.07%)

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.