Orchid Island Capital Inc (NY: ORC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	14.62	14.73	14.30	14.30	1,537,985	-0.43(-2.94%)
Jul 29, 2021	14.73	14.85	14.50	14.73	826,074	+0.16(+1.09%)
Jul 28, 2021	14.58	14.66	14.46	14.58	1,112,101	+0.03(+0.20%)
Jul 27, 2021	14.63	14.66	14.38	14.55	1,066,755	-0.06(-0.39%)
Jul 26, 2021	14.49	14.69	14.46	14.60	1,529,384	+0.17(+1.19%)
Jul 23, 2021	14.58	14.66	14.40	14.43	862,442	-0.06(-0.39%)
Jul 22, 2021	14.69	14.69	14.43	14.49	919,824	-0.14(-0.97%)
Jul 21, 2021	14.60	14.72	14.55	14.63	1,190,405	+0.20(+1.38%)
Jul 20, 2021	14.29	14.55	14.15	14.43	1,180,345	+0.26(+1.81%)
Jul 19, 2021	14.35	14.40	13.98	14.18	1,929,942	-0.23(-1.58%)
Jul 16, 2021	14.49	14.63	14.35	14.40	952,805	-0.09(-0.59%)
Jul 15, 2021	14.29	14.55	14.26	14.49	958,518	+0.14(+0.99%)
Jul 14, 2021	14.49	14.63	14.29	14.35	1,027,772	-0.03(-0.20%)
Jul 13, 2021	15.00	15.01	14.38	14.38	1,549,785	-0.66(-4.36%)
Jul 12, 2021	15.00	15.09	14.83	15.03	714,519	+0.00(+0.00%)
Jul 09, 2021	14.55	15.03	14.50	15.03	1,124,746	+0.60(+4.15%)
Jul 08, 2021	14.32	14.60	14.23	14.43	1,163,359	-0.11(-0.78%)
Jul 07, 2021	14.69	14.80	14.49	14.55	797,850	-0.20(-1.35%)
Jul 06, 2021	14.78	14.80	14.49	14.75	1,257,179	+0.06(+0.39%)
Jul 02, 2021	15.00	15.00	14.66	14.69	1,760,468	-0.20(-1.34%)
Jul 01, 2021	14.83	15.03	14.83	14.89	1,105,851	+0.09(+0.58%)
Jun 30, 2021	14.95	14.97	14.78	14.80	1,323,728	-0.11(-0.76%)
Jun 29, 2021	15.29	15.32	14.89	14.92	1,879,005	-0.24(-1.60%)
Jun 28, 2021	15.36	15.39	15.16	15.16	1,872,018	-0.06(-0.37%)
Jun 25, 2021	15.33	15.41	15.22	15.22	1,733,710	+0.00(+0.00%)
Jun 24, 2021	15.50	15.50	15.22	15.22	1,868,851	-0.20(-1.28%)
Jun 23, 2021	15.50	15.55	15.22	15.41	2,420,305	-0.11(-0.73%)
Jun 22, 2021	15.50	15.55	15.30	15.53	694,844	+0.11(+0.73%)
Jun 21, 2021	15.30	15.50	15.19	15.41	1,202,444	+0.25(+1.67%)
Jun 18, 2021	15.44	15.55	15.08	15.16	2,604,835	-0.28(-1.82%)
Jun 17, 2021	15.92	15.97	15.36	15.44	1,784,495	-0.45(-2.84%)
Jun 16, 2021	15.78	15.95	15.78	15.89	935,821	+0.17(+1.08%)
Jun 15, 2021	16.06	16.06	15.64	15.72	964,584	-0.28(-1.76%)
Jun 14, 2021	15.86	16.12	15.84	16.01	1,065,178	+0.28(+1.79%)
Jun 11, 2021	16.32	16.34	15.64	15.72	1,748,866	-0.51(-3.12%)
Jun 10, 2021	16.09	16.51	15.98	16.23	1,362,182	+0.31(+1.95%)
Jun 09, 2021	15.86	16.17	15.86	15.92	1,348,517	+0.08(+0.53%)
Jun 08, 2021	15.72	15.86	15.64	15.84	1,327,596	+0.14(+0.90%)
Jun 07, 2021	15.61	15.70	15.55	15.70	1,068,250	+0.14(+0.91%)
Jun 04, 2021	15.55	15.64	15.44	15.55	846,536	+0.06(+0.36%)
Jun 03, 2021	15.50	15.58	15.50	15.50	947,122	-0.03(-0.18%)
Jun 02, 2021	15.58	15.64	15.50	15.53	888,946	-0.03(-0.18%)
Jun 01, 2021	15.50	15.61	15.36	15.55	1,102,082	+0.14(+0.91%)
May 28, 2021	15.41	15.55	15.30	15.41	650,149	+0.00(+0.00%)
May 27, 2021	15.41	15.53	15.30	15.41	955,230	+0.10(+0.64%)
May 26, 2021	15.48	15.48	14.87	15.32	1,684,663	-0.06(-0.36%)
May 25, 2021	15.71	15.71	15.37	15.37	1,288,900	-0.22(-1.43%)
May 24, 2021	15.82	15.82	15.45	15.59	1,177,952	+0.03(+0.18%)
May 21, 2021	15.59	15.65	15.51	15.57	707,674	+0.08(+0.54%)
May 20, 2021	15.34	15.54	15.20	15.48	756,899	+0.17(+1.09%)
May 19, 2021	15.32	15.34	15.09	15.32	789,703	-0.06(-0.36%)
May 18, 2021	15.40	15.51	15.20	15.37	953,277	+0.03(+0.18%)
May 17, 2021	15.15	15.34	15.01	15.34	852,134	+0.22(+1.47%)
May 14, 2021	15.06	15.18	14.95	15.12	799,876	+0.22(+1.50%)
May 13, 2021	14.87	15.12	14.67	14.90	1,113,984	+0.25(+1.71%)
May 12, 2021	15.15	15.23	14.62	14.65	1,113,632	-0.50(-3.31%)
May 11, 2021	15.04	15.20	14.93	15.15	708,007	-0.06(-0.37%)
May 10, 2021	15.51	15.51	15.18	15.20	939,578	-0.28(-1.80%)
May 07, 2021	15.32	15.51	15.23	15.48	633,244	+0.17(+1.09%)
May 06, 2021	15.43	15.45	15.09	15.32	948,240	-0.08(-0.54%)
May 05, 2021	15.32	15.43	15.09	15.40	625,770	+0.14(+0.91%)
May 04, 2021	15.45	15.51	15.20	15.26	748,178	-0.17(-1.08%)

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.