Orchid Island Capital Inc (NY: ORC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	13.51	13.55	13.32	13.39	399,553	-0.12(-0.90%)
Apr 29, 2019	13.69	13.73	13.49	13.51	436,388	-0.22(-1.63%)
Apr 26, 2019	13.69	14.09	13.60	13.73	1,271,005	+0.18(+1.34%)
Apr 25, 2019	13.79	13.81	13.47	13.55	325,134	-0.32(-2.32%)
Apr 24, 2019	13.79	13.91	13.79	13.87	440,943	+0.08(+0.58%)
Apr 23, 2019	13.81	13.83	13.75	13.79	202,555	+0.06(+0.44%)
Apr 22, 2019	13.75	13.75	13.65	13.73	179,309	-0.02(-0.15%)
Apr 18, 2019	13.83	13.87	13.74	13.75	119,149	-0.10(-0.73%)
Apr 17, 2019	13.71	13.87	13.67	13.85	269,417	+0.16(+1.18%)
Apr 16, 2019	13.59	13.71	13.57	13.69	183,918	+0.14(+1.04%)
Apr 15, 2019	13.51	13.63	13.49	13.55	199,250	+0.06(+0.45%)
Apr 12, 2019	13.53	13.53	13.41	13.49	116,864	+0.04(+0.30%)
Apr 11, 2019	13.49	13.53	13.43	13.45	100,905	-0.04(-0.30%)
Apr 10, 2019	13.53	13.53	13.43	13.49	136,502	+0.04(+0.30%)
Apr 09, 2019	13.35	13.57	13.35	13.45	237,976	+0.08(+0.60%)
Apr 08, 2019	13.27	13.39	13.23	13.37	198,268	+0.14(+1.07%)
Apr 05, 2019	13.25	13.27	13.19	13.23	228,215	+0.00(+0.00%)
Apr 04, 2019	13.17	13.25	13.13	13.23	180,371	+0.02(+0.15%)
Apr 03, 2019	13.19	13.27	13.15	13.21	274,305	+0.00(+0.00%)
Apr 02, 2019	13.21	13.31	13.09	13.21	400,466	+0.00(+0.00%)
Apr 01, 2019	13.27	13.31	13.05	13.21	325,131	-0.04(-0.30%)
Mar 29, 2019	13.33	13.35	13.24	13.25	436,962	+0.00(+0.00%)
Mar 28, 2019	13.47	13.51	13.21	13.25	436,560	-0.16(-1.20%)
Mar 27, 2019	13.55	13.55	13.39	13.41	317,666	-0.10(-0.74%)
Mar 26, 2019	13.57	13.59	13.49	13.51	253,571	+0.00(+0.00%)
Mar 25, 2019	13.45	13.63	13.45	13.51	288,715	+0.04(+0.30%)
Mar 22, 2019	13.57	13.59	13.45	13.47	278,756	-0.10(-0.73%)
Mar 21, 2019	13.45	13.65	13.45	13.57	216,409	+0.14(+1.04%)
Mar 20, 2019	13.55	13.58	13.38	13.43	208,430	-0.12(-0.88%)
Mar 19, 2019	13.67	13.67	13.55	13.55	196,806	-0.10(-0.73%)
Mar 18, 2019	13.51	13.67	13.47	13.65	201,121	+0.16(+1.18%)
Mar 15, 2019	13.33	13.53	13.32	13.49	581,991	+0.16(+1.19%)
Mar 14, 2019	13.35	13.45	13.31	13.33	196,051	-0.04(-0.30%)
Mar 13, 2019	13.39	13.49	13.37	13.37	160,385	-0.02(-0.15%)
Mar 12, 2019	13.43	13.51	13.37	13.39	92,716	-0.04(-0.30%)
Mar 11, 2019	13.33	13.47	13.27	13.43	174,008	+0.14(+1.05%)
Mar 08, 2019	13.17	13.35	13.17	13.29	151,592	+0.10(+0.75%)
Mar 07, 2019	13.25	13.35	13.19	13.19	149,807	-0.06(-0.45%)
Mar 06, 2019	13.37	13.39	13.17	13.25	197,537	-0.08(-0.60%)
Mar 05, 2019	13.33	13.49	13.23	13.33	260,445	+0.04(+0.30%)
Mar 04, 2019	13.41	13.43	13.23	13.29	235,379	-0.10(-0.74%)
Mar 01, 2019	13.29	13.47	13.25	13.39	249,755	+0.10(+0.75%)
Feb 28, 2019	13.39	13.45	13.25	13.29	341,227	-0.12(-0.89%)
Feb 27, 2019	13.71	13.79	13.39	13.41	407,766	-0.28(-2.04%)
Feb 26, 2019	13.77	13.77	13.57	13.69	409,427	-0.02(-0.14%)
Feb 25, 2019	13.77	13.79	13.61	13.71	500,686	-0.06(-0.43%)
Feb 22, 2019	13.22	14.06	13.09	13.77	668,538	-0.04(-0.29%)
Feb 21, 2019	13.85	13.94	13.79	13.81	283,448	-0.04(-0.28%)
Feb 20, 2019	13.92	13.92	13.81	13.85	233,231	-0.08(-0.57%)
Feb 19, 2019	13.90	13.96	13.83	13.92	270,493	+0.02(+0.14%)
Feb 15, 2019	13.90	13.97	13.85	13.90	189,303	+0.00(+0.00%)
Feb 14, 2019	13.92	14.00	13.88	13.90	162,546	-0.06(-0.42%)
Feb 13, 2019	14.00	14.06	13.87	13.96	219,488	-0.04(-0.28%)
Feb 12, 2019	13.81	14.06	13.75	14.00	416,060	+0.20(+1.42%)
Feb 11, 2019	13.67	13.87	13.63	13.81	286,948	+0.16(+1.15%)
Feb 08, 2019	13.75	13.75	13.57	13.65	154,016	-0.04(-0.29%)
Feb 07, 2019	13.81	13.81	13.65	13.69	141,738	-0.10(-0.71%)
Feb 06, 2019	13.81	13.81	13.75	13.79	151,074	+0.00(+0.00%)
Feb 05, 2019	13.79	13.83	13.71	13.79	331,118	+0.02(+0.14%)
Feb 04, 2019	13.73	13.77	13.41	13.77	393,872	+0.04(+0.29%)

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.