Orchid Island Capital Inc (NY: ORC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	12.61	12.61	12.40	12.55	264,113	-0.12(-0.98%)
May 30, 2019	13.06	13.15	12.61	12.67	249,763	-0.33(-2.54%)
May 29, 2019	13.17	13.19	12.90	13.00	331,905	-0.14(-1.09%)
May 28, 2019	13.39	13.41	13.15	13.15	239,982	-0.20(-1.53%)
May 24, 2019	13.31	13.37	13.31	13.35	189,351	+0.04(+0.31%)
May 23, 2019	13.21	13.35	13.21	13.31	199,815	+0.04(+0.31%)
May 22, 2019	13.27	13.29	13.15	13.27	154,786	+0.00(+0.00%)
May 21, 2019	13.19	13.33	13.08	13.27	205,720	+0.16(+1.24%)
May 20, 2019	13.17	13.23	13.04	13.10	219,926	-0.06(-0.46%)
May 17, 2019	13.21	13.26	13.15	13.17	202,648	-0.10(-0.77%)
May 16, 2019	13.10	13.35	13.10	13.27	206,079	+0.16(+1.24%)
May 15, 2019	13.04	13.17	12.98	13.10	170,282	+0.06(+0.47%)
May 14, 2019	12.98	13.07	12.98	13.04	134,122	+0.06(+0.47%)
May 13, 2019	13.10	13.10	12.94	12.98	190,700	-0.14(-1.09%)
May 10, 2019	13.12	13.25	13.04	13.12	130,519	-0.02(-0.16%)
May 09, 2019	13.19	13.31	12.98	13.15	311,265	-0.04(-0.31%)
May 08, 2019	13.31	13.35	13.19	13.19	163,833	-0.10(-0.77%)
May 07, 2019	13.31	13.39	13.23	13.29	196,734	-0.04(-0.31%)
May 06, 2019	13.25	13.39	13.21	13.33	227,718	+0.00(+0.00%)
May 03, 2019	13.23	13.36	13.23	13.33	187,045	+0.10(+0.77%)
May 02, 2019	13.37	13.45	13.17	13.23	274,609	-0.14(-1.07%)
May 01, 2019	13.45	13.53	13.33	13.37	365,993	-0.02(-0.15%)
Apr 30, 2019	13.51	13.55	13.33	13.39	399,422	-0.12(-0.91%)
Apr 29, 2019	13.70	13.74	13.49	13.51	436,246	-0.22(-1.63%)
Apr 26, 2019	13.70	14.10	13.61	13.74	1,270,590	+0.18(+1.34%)
Apr 25, 2019	13.80	13.82	13.47	13.55	325,028	-0.32(-2.32%)
Apr 24, 2019	13.80	13.92	13.80	13.88	440,799	+0.08(+0.58%)
Apr 23, 2019	13.82	13.84	13.76	13.80	202,489	+0.06(+0.44%)
Apr 22, 2019	13.76	13.76	13.66	13.74	179,251	-0.02(-0.15%)
Apr 18, 2019	13.84	13.88	13.75	13.76	119,110	-0.10(-0.73%)
Apr 17, 2019	13.72	13.88	13.68	13.86	269,329	+0.16(+1.18%)
Apr 16, 2019	13.60	13.72	13.58	13.70	183,858	+0.14(+1.04%)
Apr 15, 2019	13.51	13.64	13.49	13.55	199,185	+0.06(+0.45%)
Apr 12, 2019	13.53	13.53	13.41	13.49	116,826	+0.04(+0.30%)
Apr 11, 2019	13.49	13.53	13.43	13.45	100,872	-0.04(-0.30%)
Apr 10, 2019	13.53	13.53	13.43	13.49	136,458	+0.04(+0.30%)
Apr 09, 2019	13.35	13.58	13.35	13.45	237,898	+0.08(+0.60%)
Apr 08, 2019	13.27	13.39	13.23	13.37	198,203	+0.14(+1.06%)
Apr 05, 2019	13.25	13.27	13.19	13.23	228,141	+0.00(+0.00%)
Apr 04, 2019	13.17	13.25	13.14	13.23	180,312	+0.02(+0.15%)
Apr 03, 2019	13.19	13.27	13.15	13.21	274,215	+0.00(+0.00%)
Apr 02, 2019	13.21	13.31	13.09	13.21	400,336	+0.00(+0.00%)
Apr 01, 2019	13.27	13.31	13.05	13.21	325,025	-0.04(-0.30%)
Mar 29, 2019	13.33	13.35	13.24	13.25	436,819	+0.00(+0.00%)
Mar 28, 2019	13.47	13.51	13.21	13.25	436,417	-0.16(-1.20%)
Mar 27, 2019	13.55	13.55	13.39	13.41	317,563	-0.10(-0.74%)
Mar 26, 2019	13.57	13.59	13.49	13.51	253,489	+0.00(+0.00%)
Mar 25, 2019	13.45	13.63	13.45	13.51	288,621	+0.04(+0.30%)
Mar 22, 2019	13.57	13.59	13.45	13.47	278,665	-0.10(-0.73%)
Mar 21, 2019	13.45	13.65	13.45	13.57	216,338	+0.14(+1.04%)
Mar 20, 2019	13.55	13.58	13.38	13.43	208,362	-0.12(-0.88%)
Mar 19, 2019	13.67	13.67	13.55	13.55	196,742	-0.10(-0.73%)
Mar 18, 2019	13.51	13.67	13.47	13.65	201,055	+0.16(+1.18%)
Mar 15, 2019	13.33	13.53	13.33	13.49	581,801	+0.16(+1.19%)
Mar 14, 2019	13.35	13.45	13.31	13.33	195,987	-0.04(-0.30%)
Mar 13, 2019	13.39	13.49	13.37	13.37	160,333	-0.02(-0.15%)
Mar 12, 2019	13.43	13.51	13.37	13.39	92,685	-0.04(-0.30%)
Mar 11, 2019	13.33	13.47	13.28	13.43	173,951	+0.14(+1.05%)
Mar 08, 2019	13.18	13.35	13.18	13.29	151,542	+0.10(+0.75%)
Mar 07, 2019	13.25	13.35	13.20	13.20	149,759	-0.06(-0.45%)
Mar 06, 2019	13.37	13.39	13.18	13.25	197,472	-0.08(-0.60%)
Mar 05, 2019	13.33	13.49	13.23	13.33	260,360	+0.04(+0.30%)
Mar 04, 2019	13.41	13.43	13.23	13.29	235,302	-0.10(-0.74%)

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.