Orchid Island Capital Inc (NY: ORC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	9.885	9.933	9.282	9.499	689,890	-0.36(-3.67%)
Apr 29, 2020	9.813	10.42	9.660	9.861	828,293	+0.18(+1.87%)
Apr 28, 2020	9.418	9.942	9.062	9.680	1,002,259	+0.62(+6.82%)
Apr 27, 2020	9.038	9.276	8.705	9.062	700,925	+0.24(+2.70%)
Apr 24, 2020	8.919	8.966	8.408	8.824	623,702	+0.17(+1.92%)
Apr 23, 2020	8.515	8.919	8.419	8.657	392,979	+0.12(+1.39%)
Apr 22, 2020	8.919	8.919	8.253	8.538	417,707	-0.14(-1.64%)
Apr 21, 2020	8.324	8.966	8.324	8.681	615,760	+0.12(+1.39%)
Apr 20, 2020	8.324	9.513	8.265	8.562	666,746	-0.21(-2.44%)
Apr 17, 2020	8.063	8.895	7.849	8.776	1,190,181	+1.12(+14.60%)
Apr 16, 2020	8.063	8.158	7.444	7.658	788,590	-0.33(-4.17%)
Apr 15, 2020	8.086	8.265	7.658	7.991	647,545	-0.29(-3.45%)
Apr 14, 2020	8.990	8.990	8.253	8.277	499,864	-0.33(-3.87%)
Apr 13, 2020	8.729	8.752	7.658	8.610	921,026	-0.05(-0.55%)
Apr 09, 2020	8.800	9.728	7.968	8.657	2,015,533	+0.26(+3.12%)
Apr 08, 2020	7.444	8.681	7.206	8.396	1,458,207	+1.69(+25.18%)
Apr 07, 2020	6.755	7.281	6.541	6.707	831,807	+0.45(+7.22%)
Apr 06, 2020	6.184	6.897	5.946	6.255	707,586	+0.64(+11.44%)
Apr 03, 2020	6.112	6.160	5.304	5.613	639,847	-0.57(-9.23%)
Apr 02, 2020	6.326	6.754	5.922	6.184	743,449	+0.05(+0.78%)
Apr 01, 2020	6.969	6.992	6.065	6.136	821,206	-0.88(-12.54%)
Mar 31, 2020	7.088	7.611	7.016	7.016	665,089	+0.00(+0.00%)
Mar 30, 2020	8.491	8.800	6.897	7.016	931,096	-1.28(-15.47%)
Mar 27, 2020	8.463	8.696	8.022	8.301	850,164	-0.26(-2.99%)
Mar 26, 2020	7.045	9.463	7.045	8.556	1,659,276	+2.14(+33.33%)
Mar 25, 2020	6.231	7.231	5.906	6.417	1,216,361	+0.58(+9.96%)
Mar 24, 2020	6.324	6.650	5.813	5.836	706,721	+0.09(+1.62%)
Mar 23, 2020	6.719	6.719	5.255	5.743	754,044	-0.37(-6.08%)
Mar 20, 2020	6.510	7.324	5.615	6.115	1,292,729	+0.70(+12.88%)
Mar 19, 2020	4.604	6.045	3.929	5.417	1,442,161	+1.05(+23.94%)
Mar 18, 2020	8.138	8.324	3.557	4.371	1,289,910	-4.32(-49.73%)
Mar 17, 2020	8.556	8.998	7.894	8.696	760,956	+0.47(+5.65%)
Mar 16, 2020	8.277	9.231	8.138	8.231	897,539	-0.74(-8.29%)
Mar 13, 2020	10.16	10.58	8.115	8.975	1,264,730	-0.44(-4.69%)
Mar 12, 2020	11.25	11.32	8.603	9.417	1,027,892	-2.58(-21.51%)
Mar 11, 2020	12.46	12.60	11.80	12.00	647,026	-0.67(-5.32%)
Mar 10, 2020	13.30	13.35	12.16	12.67	925,603	-0.12(-0.91%)
Mar 09, 2020	13.23	13.28	12.65	12.79	742,689	-0.98(-7.10%)
Mar 06, 2020	13.72	13.93	13.46	13.76	493,101	-0.28(-1.99%)
Mar 05, 2020	13.95	14.11	13.83	14.04	426,633	-0.07(-0.49%)
Mar 04, 2020	14.18	14.42	13.93	14.11	436,293	+0.16(+1.17%)
Mar 03, 2020	14.04	14.35	13.74	13.95	977,242	+0.00(+0.00%)
Mar 02, 2020	13.35	14.00	13.35	13.95	751,716	+0.63(+4.71%)
Feb 28, 2020	13.51	13.56	12.86	13.32	1,412,940	-0.44(-3.21%)
Feb 27, 2020	14.21	14.32	13.62	13.76	1,217,431	-0.56(-3.90%)
Feb 26, 2020	14.55	14.67	14.32	14.32	859,339	-0.23(-1.58%)
Feb 25, 2020	14.83	15.06	14.28	14.55	828,423	-0.37(-2.46%)
Feb 24, 2020	15.26	15.31	14.87	14.92	652,870	-0.44(-2.84%)
Feb 21, 2020	15.36	15.81	15.15	15.36	842,558	+0.30(+1.98%)
Feb 20, 2020	14.90	15.15	14.87	15.06	415,811	+0.18(+1.23%)
Feb 19, 2020	14.92	14.92	14.74	14.87	399,072	-0.05(-0.31%)
Feb 18, 2020	14.41	14.92	14.41	14.92	715,853	+0.53(+3.67%)
Feb 14, 2020	14.30	14.44	14.30	14.39	387,187	+0.11(+0.80%)
Feb 13, 2020	14.23	14.41	14.21	14.28	224,925	+0.07(+0.48%)
Feb 12, 2020	14.25	14.37	14.18	14.21	344,709	-0.02(-0.16%)
Feb 11, 2020	14.05	14.28	14.02	14.23	318,829	+0.30(+2.14%)
Feb 10, 2020	13.91	14.01	13.86	13.93	233,578	-0.02(-0.16%)
Feb 07, 2020	14.02	14.08	13.96	13.96	298,047	-0.07(-0.49%)
Feb 06, 2020	14.07	14.18	13.98	14.02	402,042	-0.05(-0.33%)
Feb 05, 2020	14.00	14.12	13.93	14.07	360,730	+0.14(+0.99%)
Feb 04, 2020	13.98	14.02	13.86	13.93	371,821	+0.02(+0.17%)

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.