Orchid Island Capital Inc (NY: ORC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	15.18	15.32	15.07	15.32	882,035	+0.14(+0.92%)
Apr 29, 2021	15.35	15.38	15.13	15.18	825,688	-0.18(-1.18%)
Apr 28, 2021	15.20	15.36	15.09	15.36	1,095,839	+0.25(+1.64%)
Apr 27, 2021	15.31	15.39	15.00	15.11	1,289,126	+0.11(+0.73%)
Apr 26, 2021	15.03	15.09	14.89	15.00	1,046,385	+0.17(+1.11%)
Apr 23, 2021	14.70	14.87	14.62	14.84	690,073	+0.22(+1.51%)
Apr 22, 2021	14.62	14.84	14.56	14.62	1,042,198	+0.03(+0.19%)
Apr 21, 2021	14.23	14.67	14.07	14.59	1,177,568	+0.36(+2.51%)
Apr 20, 2021	14.51	14.51	13.90	14.23	2,182,143	-0.17(-1.15%)
Apr 19, 2021	14.87	14.87	14.18	14.40	2,551,295	-0.41(-2.79%)
Apr 16, 2021	15.14	15.22	14.73	14.81	1,938,402	-0.17(-1.10%)
Apr 15, 2021	16.24	16.27	14.76	14.98	5,458,430	-1.93(-11.40%)
Apr 14, 2021	16.96	17.12	16.85	16.90	568,529	-0.08(-0.49%)
Apr 13, 2021	16.85	17.04	16.85	16.99	531,437	+0.17(+0.98%)
Apr 12, 2021	16.63	16.85	16.60	16.82	654,260	+0.22(+1.33%)
Apr 09, 2021	16.55	16.66	16.52	16.60	449,648	+0.00(+0.00%)
Apr 08, 2021	16.55	16.63	16.49	16.60	428,393	+0.05(+0.33%)
Apr 07, 2021	16.49	16.60	16.46	16.55	504,024	+0.06(+0.33%)
Apr 06, 2021	16.52	16.57	16.41	16.49	563,598	+0.05(+0.33%)
Apr 05, 2021	16.60	16.60	16.33	16.44	808,773	-0.11(-0.67%)
Apr 01, 2021	16.57	16.60	16.49	16.55	689,165	+0.00(+0.00%)
Mar 31, 2021	16.38	16.63	16.35	16.55	744,445	+0.17(+1.01%)
Mar 30, 2021	16.33	16.46	16.13	16.38	747,703	+0.15(+0.93%)
Mar 29, 2021	16.31	16.42	16.20	16.23	1,096,721	-0.08(-0.50%)
Mar 26, 2021	16.39	16.47	16.15	16.31	862,976	+0.08(+0.50%)
Mar 25, 2021	15.93	16.31	15.71	16.23	1,742,055	+0.35(+2.23%)
Mar 24, 2021	16.34	16.72	15.85	15.88	1,482,415	-0.27(-1.69%)
Mar 23, 2021	16.42	16.64	16.09	16.15	1,009,673	-0.27(-1.66%)
Mar 22, 2021	16.39	16.56	16.26	16.42	631,924	+0.03(+0.17%)
Mar 19, 2021	16.12	16.50	15.98	16.39	2,129,990	+0.30(+1.86%)
Mar 18, 2021	16.45	16.45	16.07	16.09	630,599	-0.30(-1.83%)
Mar 17, 2021	16.12	16.42	15.96	16.39	619,610	+0.27(+1.69%)
Mar 16, 2021	16.50	16.53	15.98	16.12	711,501	-0.33(-1.99%)
Mar 15, 2021	16.07	16.53	16.07	16.45	1,382,394	+0.41(+2.55%)
Mar 12, 2021	15.93	16.12	15.85	16.04	539,695	+0.14(+0.86%)
Mar 11, 2021	15.90	16.01	15.79	15.90	478,591	+0.14(+0.86%)
Mar 10, 2021	15.60	15.90	15.60	15.77	685,612	+0.16(+1.05%)
Mar 09, 2021	15.52	15.68	15.38	15.60	693,671	+0.16(+1.06%)
Mar 08, 2021	15.19	15.66	15.14	15.44	898,229	+0.38(+2.53%)
Mar 05, 2021	15.36	15.38	14.40	15.06	1,594,187	-0.16(-1.07%)
Mar 04, 2021	15.55	15.60	14.95	15.22	1,528,457	-0.24(-1.58%)
Mar 03, 2021	15.38	15.79	15.28	15.47	2,520,616	-0.30(-1.90%)
Mar 02, 2021	15.77	15.96	15.68	15.77	553,020	+0.03(+0.17%)
Mar 01, 2021	15.77	16.07	15.66	15.74	731,826	+0.14(+0.87%)
Feb 26, 2021	15.41	15.77	15.41	15.60	669,331	+0.25(+1.60%)
Feb 25, 2021	15.82	16.04	15.30	15.36	864,586	-0.39(-2.51%)
Feb 24, 2021	15.54	15.91	15.43	15.75	1,080,420	+0.32(+2.09%)
Feb 23, 2021	15.48	15.55	15.05	15.43	923,717	-0.05(-0.35%)
Feb 22, 2021	15.35	15.62	15.24	15.48	1,100,605	+0.16(+1.05%)
Feb 19, 2021	15.13	15.43	15.12	15.32	641,163	+0.35(+2.34%)
Feb 18, 2021	15.11	15.21	14.81	14.97	846,214	-0.13(-0.89%)
Feb 17, 2021	15.62	15.67	15.11	15.11	879,156	-0.38(-2.43%)
Feb 16, 2021	15.24	15.56	15.19	15.48	812,179	+0.27(+1.77%)
Feb 12, 2021	15.11	15.24	14.94	15.21	693,934	+0.16(+1.07%)
Feb 11, 2021	15.08	15.27	14.84	15.05	710,706	+0.03(+0.18%)
Feb 10, 2021	15.05	15.19	15.00	15.03	510,497	+0.00(+0.00%)
Feb 09, 2021	14.97	15.05	14.84	15.03	576,174	+0.05(+0.36%)
Feb 08, 2021	14.86	15.08	14.84	14.97	624,254	+0.11(+0.73%)
Feb 05, 2021	14.51	14.92	14.51	14.86	1,072,987	+0.35(+2.41%)
Feb 04, 2021	14.38	14.68	14.24	14.51	1,106,707	+0.16(+1.13%)
Feb 03, 2021	14.33	14.43	14.14	14.35	735,944	-0.08(-0.56%)
Feb 02, 2021	14.08	14.43	14.03	14.43	823,984	+0.46(+3.28%)

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.