Orchid Island Capital Inc (NY: ORC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	8.367	8.434	8.332	8.349	1,495,827	-0.02(-0.21%)
Aug 30, 2023	8.367	8.401	8.271	8.367	2,274,523	-0.08(-0.93%)
Aug 29, 2023	8.308	8.458	8.261	8.445	3,010,127	+0.09(+1.13%)
Aug 28, 2023	8.162	8.351	8.162	8.351	2,357,220	+0.19(+2.31%)
Aug 25, 2023	8.214	8.264	8.017	8.162	1,664,477	-0.02(-0.21%)
Aug 24, 2023	8.162	8.270	8.121	8.179	1,855,622	+0.02(+0.21%)
Aug 23, 2023	8.059	8.171	8.047	8.162	2,605,277	+0.14(+1.71%)
Aug 22, 2023	8.239	8.265	8.017	8.025	8,264,923	-0.15(-1.88%)
Aug 21, 2023	8.222	8.222	8.111	8.179	1,141,609	-0.01(-0.10%)
Aug 18, 2023	8.068	8.188	8.032	8.188	1,095,257	+0.07(+0.84%)
Aug 17, 2023	8.291	8.402	8.059	8.119	1,924,369	-0.14(-1.66%)
Aug 16, 2023	8.316	8.406	8.256	8.256	1,229,660	-0.09(-1.13%)
Aug 15, 2023	8.436	8.461	8.316	8.351	1,156,087	-0.14(-1.61%)
Aug 14, 2023	8.599	8.608	8.441	8.488	1,594,455	-0.11(-1.29%)
Aug 11, 2023	8.616	8.638	8.569	8.599	631,877	-0.03(-0.40%)
Aug 10, 2023	8.676	8.706	8.611	8.633	791,395	-0.01(-0.10%)
Aug 09, 2023	8.702	8.732	8.608	8.642	664,594	-0.07(-0.79%)
Aug 08, 2023	8.659	8.710	8.642	8.710	658,291	-0.03(-0.29%)
Aug 07, 2023	8.633	8.736	8.616	8.736	880,991	+0.15(+1.69%)
Aug 04, 2023	8.685	8.762	8.573	8.590	1,718,150	-0.02(-0.20%)
Aug 03, 2023	8.865	8.907	8.599	8.608	4,832,808	-0.30(-3.37%)
Aug 02, 2023	8.907	8.967	8.770	8.907	851,297	-0.06(-0.67%)
Aug 01, 2023	8.916	9.044	8.890	8.967	893,334	+0.04(+0.48%)
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%)

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.