Orchid Island Capital Inc (NY: ORC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	9.190	9.207	8.830	8.924	1,640,729	-0.24(-2.62%)
Jul 28, 2023	9.181	9.310	8.899	9.164	1,436,356	-0.03(-0.28%)
Jul 27, 2023	9.452	9.510	9.165	9.190	1,979,859	-0.22(-2.33%)
Jul 26, 2023	9.300	9.435	9.300	9.409	1,089,587	+0.14(+1.46%)
Jul 25, 2023	9.224	9.342	9.148	9.274	1,194,947	+0.08(+0.83%)
Jul 24, 2023	9.021	9.224	9.004	9.198	1,177,910	+0.18(+1.96%)
Jul 21, 2023	9.030	9.055	8.945	9.021	915,660	+0.05(+0.56%)
Jul 20, 2023	8.979	8.996	8.861	8.971	693,602	+0.00(+0.00%)
Jul 19, 2023	8.920	9.013	8.903	8.971	694,106	+0.10(+1.14%)
Jul 18, 2023	8.734	8.895	8.726	8.869	799,296	+0.16(+1.84%)
Jul 17, 2023	8.658	8.709	8.599	8.709	749,888	+0.06(+0.68%)
Jul 14, 2023	8.667	8.700	8.599	8.650	789,613	-0.02(-0.19%)
Jul 13, 2023	8.566	8.806	8.566	8.667	1,078,052	+0.12(+1.38%)
Jul 12, 2023	8.566	8.625	8.490	8.549	751,588	+0.08(+1.00%)
Jul 11, 2023	8.549	8.608	8.464	8.464	895,891	-0.07(-0.79%)
Jul 10, 2023	8.422	8.565	8.371	8.532	801,128	+0.11(+1.30%)
Jul 07, 2023	8.228	8.515	8.228	8.422	920,841	+0.21(+2.57%)
Jul 06, 2023	8.523	8.523	8.093	8.211	1,612,924	-0.35(-4.04%)
Jul 05, 2023	8.641	8.675	8.532	8.557	681,825	-0.09(-1.07%)
Jul 03, 2023	8.692	8.751	8.599	8.650	537,602	-0.08(-0.97%)
Jun 30, 2023	8.675	8.743	8.650	8.734	977,398	+0.08(+0.88%)
Jun 29, 2023	8.768	8.779	8.650	8.658	1,029,297	-0.08(-0.97%)
Jun 28, 2023	8.543	8.743	8.518	8.743	1,382,169	+0.18(+2.14%)
Jun 27, 2023	8.410	8.560	8.352	8.560	977,342	+0.19(+2.28%)
Jun 26, 2023	8.294	8.460	8.203	8.369	1,509,649	+0.08(+1.00%)
Jun 23, 2023	8.360	8.377	8.252	8.286	1,782,226	-0.09(-1.09%)
Jun 22, 2023	8.568	8.568	8.369	8.377	1,540,219	-0.13(-1.56%)
Jun 21, 2023	8.618	8.643	8.502	8.510	3,748,086	-0.08(-0.97%)
Jun 20, 2023	8.552	8.644	8.535	8.593	1,064,435	+0.06(+0.68%)
Jun 16, 2023	8.651	8.709	8.527	8.535	1,489,644	-0.03(-0.39%)
Jun 15, 2023	8.518	8.660	8.477	8.568	2,405,672	+0.06(+0.68%)
Jun 14, 2023	8.601	8.622	8.472	8.510	821,349	-0.07(-0.78%)
Jun 13, 2023	8.468	8.597	8.460	8.577	720,466	+0.12(+1.38%)
Jun 12, 2023	8.327	8.468	8.284	8.460	1,387,658	+0.12(+1.39%)
Jun 09, 2023	8.377	8.410	8.286	8.344	861,432	-0.03(-0.40%)
Jun 08, 2023	8.502	8.506	8.311	8.377	3,135,274	-0.12(-1.37%)
Jun 07, 2023	8.543	8.618	8.444	8.493	711,917	-0.02(-0.20%)
Jun 06, 2023	8.477	8.610	8.464	8.510	907,734	-0.02(-0.19%)
Jun 05, 2023	8.510	8.585	8.419	8.527	620,607	-0.05(-0.58%)
Jun 02, 2023	8.527	8.618	8.493	8.577	1,004,923	+0.05(+0.58%)
Jun 01, 2023	8.344	8.535	8.261	8.527	836,366	+0.24(+2.91%)
May 31, 2023	8.377	8.435	8.265	8.286	1,036,788	-0.13(-1.58%)
May 30, 2023	8.311	8.460	8.269	8.419	3,428,246	+0.17(+2.12%)
May 26, 2023	7.909	8.252	7.852	8.244	1,475,536	+0.36(+4.56%)
May 25, 2023	8.105	8.130	7.786	7.884	1,491,412	-0.21(-2.63%)
May 24, 2023	8.220	8.220	8.015	8.097	879,817	-0.14(-1.69%)
May 23, 2023	8.277	8.350	8.207	8.236	913,464	-0.02(-0.30%)
May 22, 2023	8.252	8.301	8.171	8.260	1,208,891	+0.07(+0.90%)
May 19, 2023	8.260	8.277	8.121	8.187	550,903	-0.05(-0.60%)
May 18, 2023	8.162	8.252	8.130	8.236	505,072	+0.07(+0.90%)
May 17, 2023	8.105	8.195	8.052	8.162	632,554	+0.07(+0.81%)
May 16, 2023	8.244	8.244	8.097	8.097	590,546	-0.16(-1.98%)
May 15, 2023	8.179	8.301	8.162	8.260	636,904	+0.11(+1.30%)
May 12, 2023	8.252	8.259	8.117	8.154	613,310	-0.07(-0.89%)
May 11, 2023	8.121	8.228	8.081	8.228	585,292	+0.07(+0.80%)
May 10, 2023	8.203	8.244	8.056	8.162	730,502	+0.05(+0.60%)
May 09, 2023	8.064	8.150	7.999	8.113	440,427	+0.03(+0.40%)
May 08, 2023	8.056	8.125	7.978	8.081	551,942	+0.05(+0.61%)
May 05, 2023	7.991	8.105	7.917	8.031	714,617	+0.21(+2.72%)
May 04, 2023	7.909	7.978	7.819	7.819	837,670	-0.15(-1.85%)
May 03, 2023	7.778	8.130	7.770	7.966	1,054,979	+0.20(+2.53%)
May 02, 2023	8.187	8.220	7.663	7.770	2,001,033	-0.43(-5.28%)

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.