Orchid Island Capital Inc (NY: ORC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	13.36	13.38	13.17	13.22	268,301	-0.14(-1.07%)
May 30, 2018	13.27	13.38	13.20	13.36	372,716	+0.07(+0.54%)
May 29, 2018	13.12	13.36	13.10	13.29	908,180	+0.18(+1.35%)
May 25, 2018		13.12	13.12	13.12	0	-0.04(-0.27%)
May 24, 2018	13.20	13.20	13.03	13.15	354,034	-0.04(-0.27%)
May 23, 2018	13.04	13.24	13.01	13.19	389,112	+0.12(+0.95%)
May 22, 2018	12.97	13.08	12.97	13.06	345,029	+0.07(+0.55%)
May 21, 2018	12.85	13.03	12.80	12.99	351,827	+0.18(+1.38%)
May 18, 2018	12.76	12.85	12.71	12.81	262,714	+0.09(+0.70%)
May 17, 2018	12.80	12.80	12.73	12.73	292,926	-0.05(-0.42%)
May 16, 2018	12.76	12.81	12.71	12.78	277,612	+0.04(+0.28%)
May 15, 2018	12.69	12.79	12.65	12.74	223,215	+0.05(+0.42%)
May 14, 2018	12.73	12.80	12.69	12.69	307,100	-0.04(-0.28%)
May 11, 2018	12.64	12.76	12.64	12.73	290,782	+0.12(+0.98%)
May 10, 2018	12.62	12.74	12.58	12.60	410,670	+0.00(+0.00%)
May 09, 2018	12.58	12.66	12.55	12.60	306,845	-0.02(-0.14%)
May 08, 2018	12.83	12.85	12.62	12.62	328,184	-0.18(-1.39%)
May 07, 2018	12.80	12.87	12.74	12.80	277,570	+0.00(+0.00%)
May 04, 2018	12.62	12.81	12.62	12.80	342,541	+0.18(+1.41%)
May 03, 2018	12.64	12.65	12.41	12.62	368,639	+0.00(+0.00%)
May 02, 2018	12.44	12.75	12.44	12.62	419,857	+0.14(+1.14%)
May 01, 2018	12.34	12.53	12.28	12.48	670,104	+0.07(+0.57%)
Apr 30, 2018	12.94	12.97	12.41	12.41	1,225,218	-0.57(-4.37%)
Apr 27, 2018	13.19	13.31	12.83	12.97	599,700	-0.30(-2.27%)
Apr 26, 2018	13.19	13.34	13.16	13.27	580,809	+0.07(+0.53%)
Apr 25, 2018	13.08	13.24	13.05	13.20	382,807	+0.12(+0.94%)
Apr 24, 2018	13.01	13.17	12.99	13.08	324,718	+0.07(+0.54%)
Apr 23, 2018	13.03	13.06	12.99	13.01	206,967	+0.04(+0.27%)
Apr 20, 2018	12.96	13.10	12.96	12.98	248,238	-0.02(-0.13%)
Apr 19, 2018	12.99	13.12	12.96	12.99	197,661	-0.02(-0.13%)
Apr 18, 2018	12.98	13.15	12.98	13.01	316,705	+0.04(+0.27%)
Apr 17, 2018	12.87	13.01	12.82	12.98	213,527	+0.12(+0.95%)
Apr 16, 2018	12.73	12.92	12.67	12.85	327,588	+0.14(+1.10%)
Apr 13, 2018	12.91	12.99	12.68	12.71	428,704	-0.19(-1.49%)
Apr 12, 2018	13.01	13.01	12.87	12.91	213,393	-0.11(-0.81%)
Apr 11, 2018	13.06	13.08	12.96	13.01	199,071	-0.04(-0.27%)
Apr 10, 2018	13.10	13.12	13.01	13.05	304,024	+0.02(+0.13%)
Apr 09, 2018	13.06	13.17	13.00	13.03	206,096	-0.05(-0.40%)
Apr 06, 2018	12.99	13.21	12.98	13.08	338,705	+0.03(+0.27%)
Apr 05, 2018	13.06	13.10	12.98	13.05	216,736	+0.00(+0.00%)
Apr 04, 2018	12.92	13.06	12.91	13.05	230,599	+0.05(+0.40%)
Apr 03, 2018	12.82	13.05	12.77	12.99	400,696	+0.18(+1.37%)
Apr 02, 2018	12.84	12.99	12.77	12.82	320,449	-0.09(-0.68%)
Mar 29, 2018		12.91	12.91	12.91	0	+0.07(+0.55%)
Mar 28, 2018	12.82	12.87	12.64	12.84	462,426	+0.00(+0.00%)
Mar 27, 2018	12.78	12.94	12.68	12.84	481,240	+0.09(+0.68%)
Mar 26, 2018	12.70	12.80	12.66	12.75	356,043	+0.12(+0.96%)
Mar 23, 2018	12.77	12.85	12.63	12.63	356,546	-0.10(-0.82%)
Mar 22, 2018	12.66	12.86	12.65	12.73	342,032	+0.05(+0.41%)
Mar 21, 2018	12.66	12.80	12.66	12.68	304,942	+0.02(+0.14%)
Mar 20, 2018	12.75	12.85	12.66	12.66	273,844	-0.07(-0.54%)
Mar 19, 2018	12.84	12.89	12.65	12.73	493,085	-0.10(-0.81%)
Mar 16, 2018	12.63	12.87	12.61	12.84	1,011,578	+0.22(+1.78%)
Mar 15, 2018	12.91	12.92	12.56	12.61	465,495	-0.24(-1.88%)
Mar 14, 2018	12.85	13.01	12.84	12.85	549,986	+0.03(+0.27%)
Mar 13, 2018	12.77	12.96	12.73	12.82	648,139	+0.05(+0.41%)
Mar 12, 2018	12.30	12.91	12.27	12.77	1,011,453	+0.48(+3.94%)
Mar 09, 2018	12.11	12.41	11.82	12.28	3,157,443	-0.80(-6.08%)
Mar 08, 2018	13.17	13.17	12.92	13.08	487,315	-0.05(-0.40%)
Mar 07, 2018		13.17	12.96	13.13	397,674	+0.09(+0.66%)
Mar 06, 2018	12.96	13.05	12.82	13.04	343,548	+0.09(+0.67%)
Mar 05, 2018	12.77	13.04	12.73	12.96	600,188	+0.17(+1.35%)
Mar 02, 2018	12.47	12.80	12.39	12.78	504,006	+0.21(+1.65%)

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.