Orchid Island Capital Inc (NY: ORC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	10.16	10.39	10.05	10.36	815,769	+0.23(+2.30%)
May 27, 2022	10.49	10.68	10.13	10.13	1,070,600	-0.25(-2.40%)
May 26, 2022	10.21	10.41	10.15	10.38	1,126,260	+0.20(+1.93%)
May 25, 2022	10.08	10.28	10.02	10.18	737,551	+0.10(+0.97%)
May 24, 2022	9.854	10.12	9.788	10.08	836,722	+0.20(+1.99%)
May 23, 2022	9.657	9.905	9.592	9.886	962,634	+0.26(+2.72%)
May 20, 2022	9.657	9.690	9.428	9.624	755,152	+0.07(+0.68%)
May 19, 2022	9.559	9.755	9.526	9.559	740,584	-0.10(-1.02%)
May 18, 2022	9.690	9.755	9.592	9.657	511,175	-0.03(-0.34%)
May 17, 2022	9.788	9.821	9.608	9.690	682,208	+0.00(+0.00%)
May 16, 2022	9.657	9.854	9.624	9.690	833,421	+0.03(+0.34%)
May 13, 2022	9.493	9.690	9.400	9.657	1,090,476	+0.29(+3.15%)
May 12, 2022	9.199	9.428	9.101	9.362	1,152,305	-0.03(-0.35%)
May 11, 2022	9.493	9.624	9.330	9.395	918,078	-0.16(-1.71%)
May 10, 2022	9.657	9.821	9.346	9.559	959,933	-0.03(-0.34%)
May 09, 2022	9.657	9.788	9.559	9.592	887,246	-0.26(-2.66%)
May 06, 2022	9.723	9.952	9.626	9.854	724,513	+0.07(+0.67%)
May 05, 2022	9.854	9.870	9.624	9.788	681,038	-0.10(-0.99%)
May 04, 2022	9.723	9.886	9.575	9.886	730,905	+0.16(+1.68%)
May 03, 2022	9.526	9.755	9.526	9.723	1,008,221	+0.16(+1.71%)
May 02, 2022	9.035	9.559	9.002	9.559	1,364,377	+0.46(+5.04%)
Apr 29, 2022	8.544	9.330	8.544	9.101	2,041,981	-0.29(-3.14%)
Apr 28, 2022	9.395	9.526	9.166	9.395	919,304	+0.05(+0.53%)
Apr 27, 2022	9.282	9.443	9.121	9.346	875,573	+0.13(+1.40%)
Apr 26, 2022	9.539	9.539	9.217	9.217	1,135,381	-0.29(-3.05%)
Apr 25, 2022	9.314	9.507	9.185	9.507	1,016,966	+0.13(+1.37%)
Apr 22, 2022	9.539	9.572	9.314	9.378	954,387	-0.16(-1.69%)
Apr 21, 2022	9.636	9.830	9.539	9.539	718,593	-0.06(-0.67%)
Apr 20, 2022	9.475	9.668	9.217	9.604	1,706,562	+0.19(+2.05%)
Apr 19, 2022	9.862	9.894	9.411	9.411	1,549,940	-0.39(-3.95%)
Apr 18, 2022	9.926	9.942	9.733	9.797	1,026,727	-0.10(-0.98%)
Apr 14, 2022	9.830	10.06	9.830	9.894	754,200	+0.06(+0.66%)
Apr 13, 2022	9.733	9.830	9.701	9.830	515,281	+0.10(+0.99%)
Apr 12, 2022	9.765	9.926	9.668	9.733	895,663	-0.06(-0.66%)
Apr 11, 2022	9.765	9.991	9.733	9.797	532,202	-0.06(-0.65%)
Apr 08, 2022	9.765	9.958	9.604	9.862	811,291	+0.13(+1.32%)
Apr 07, 2022	9.926	9.958	9.636	9.733	1,136,571	-0.16(-1.63%)
Apr 06, 2022	10.15	10.18	9.894	9.894	1,216,273	-0.29(-2.85%)
Apr 05, 2022	10.47	10.62	10.18	10.18	804,753	-0.32(-3.07%)
Apr 04, 2022	10.57	10.64	10.35	10.51	613,646	-0.10(-0.91%)
Apr 01, 2022	10.54	10.64	10.38	10.60	578,452	+0.13(+1.23%)
Mar 31, 2022	10.64	10.67	10.44	10.47	712,819	-0.13(-1.22%)
Mar 30, 2022	10.86	10.96	10.60	10.60	837,565	-0.31(-2.81%)
Mar 29, 2022	10.75	10.91	10.73	10.91	1,081,864	+0.22(+2.08%)
Mar 28, 2022	10.65	10.75	10.56	10.69	981,987	+0.03(+0.30%)
Mar 25, 2022	10.37	10.65	10.37	10.65	870,867	+0.29(+2.76%)
Mar 24, 2022	10.34	10.37	10.18	10.37	597,681	+0.06(+0.62%)
Mar 23, 2022	10.40	10.46	10.30	10.30	631,395	-0.16(-1.52%)
Mar 22, 2022	10.15	10.46	10.05	10.46	996,606	+0.32(+3.13%)
Mar 21, 2022	10.37	10.40	10.11	10.15	1,367,244	-0.19(-1.85%)
Mar 18, 2022	10.43	10.59	10.27	10.34	1,757,670	-0.13(-1.22%)
Mar 17, 2022	10.15	10.72	10.11	10.46	2,305,699	-0.41(-3.80%)
Mar 16, 2022	10.94	11.13	10.75	10.88	2,066,771	+0.00(+0.00%)
Mar 15, 2022	10.88	10.96	10.78	10.88	580,437	+0.03(+0.29%)
Mar 14, 2022	11.00	11.04	10.72	10.85	770,375	-0.10(-0.87%)
Mar 11, 2022	11.10	11.13	10.86	10.94	910,408	-0.13(-1.15%)
Mar 10, 2022	11.00	11.07	10.77	11.07	1,041,827	+0.03(+0.29%)
Mar 09, 2022	10.94	11.20	10.85	11.04	1,037,353	+0.29(+2.66%)
Mar 08, 2022	10.40	10.94	10.27	10.75	1,726,127	+0.35(+3.36%)
Mar 07, 2022	10.11	10.53	10.05	10.40	1,333,039	+0.29(+2.83%)
Mar 04, 2022	10.05	10.18	10.02	10.11	1,080,153	-0.10(-0.94%)
Mar 03, 2022	10.18	10.21	10.02	10.21	1,068,087	+0.00(+0.00%)
Mar 02, 2022	10.15	10.27	9.907	10.21	1,576,815	+0.16(+1.58%)

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.