Orchid Island Capital Inc (NY: ORC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	10.60	10.75	10.43	10.73	396,752	+0.17(+1.65%)
Sep 29, 2015	10.81	10.90	10.50	10.56	274,754	-0.30(-2.78%)
Sep 28, 2015	11.04	11.09	10.67	10.86	431,078	-0.23(-2.09%)
Sep 25, 2015	11.37	11.44	11.09	11.09	195,777	-0.31(-2.75%)
Sep 24, 2015	11.16	11.47	11.14	11.40	179,356	+0.20(+1.76%)
Sep 23, 2015	11.17	11.46	11.14	11.21	197,432	-0.06(-0.51%)
Sep 22, 2015	11.21	11.38	11.17	11.27	322,708	+0.01(+0.10%)
Sep 21, 2015	11.55	11.55	11.17	11.25	337,423	-0.23(-1.99%)
Sep 18, 2015	10.98	11.49	10.93	11.48	631,199	+0.43(+3.93%)
Sep 17, 2015	10.72	11.16	10.61	11.05	405,585	+0.34(+3.21%)
Sep 16, 2015	10.58	10.75	10.56	10.70	364,609	+0.15(+1.41%)
Sep 15, 2015	10.41	10.56	10.38	10.56	195,622	+0.17(+1.65%)
Sep 14, 2015	10.32	10.56	10.32	10.38	111,238	+0.01(+0.11%)
Sep 11, 2015	10.25	10.37	10.21	10.37	140,037	+0.13(+1.23%)
Sep 10, 2015	10.29	10.34	10.14	10.25	205,500	-0.03(-0.33%)
Sep 09, 2015	10.41	10.41	10.26	10.28	217,852	+0.03(+0.33%)
Sep 08, 2015	10.30	10.32	10.21	10.25	170,807	+0.05(+0.45%)
Sep 04, 2015	10.25	10.20	10.20	10.20	184,843	-0.09(-0.89%)
Sep 03, 2015	10.45	10.49	10.28	10.29	233,401	-0.17(-1.64%)
Sep 02, 2015	10.48	10.57	10.37	10.46	299,823	+0.13(+1.22%)
Sep 01, 2015	10.29	10.44	10.25	10.34	329,221	-0.06(-0.55%)
Aug 31, 2015	10.30	10.40	10.18	10.40	201,854	+0.09(+0.89%)
Aug 28, 2015	10.34	10.51	10.17	10.30	322,484	-0.05(-0.44%)
Aug 27, 2015	10.06	10.56	10.05	10.35	502,384	+0.30(+2.96%)
Aug 26, 2015	10.02	10.06	9.847	10.05	277,666	+0.18(+1.85%)
Aug 25, 2015	10.01	10.03	9.836	9.870	382,825	+0.31(+3.23%)
Aug 24, 2015	9.184	9.824	8.158	9.561	826,410	-0.40(-4.02%)
Aug 21, 2015	10.14	10.31	9.905	9.961	550,982	-0.28(-2.75%)
Aug 20, 2015	10.24	10.46	10.18	10.24	403,475	-0.04(-0.44%)
Aug 19, 2015	10.58	10.68	10.02	10.29	595,819	-0.24(-2.25%)
Aug 18, 2015	10.41	10.54	10.13	10.52	763,272	+0.09(+0.86%)
Aug 17, 2015	10.56	10.57	10.19	10.43	530,361	-0.14(-1.28%)
Aug 14, 2015	10.60	10.69	10.36	10.57	565,706	+0.11(+1.08%)
Aug 13, 2015	10.18	10.61	10.18	10.46	666,003	+0.27(+2.65%)
Aug 12, 2015	9.860	10.19	9.860	10.19	616,529	+0.28(+2.84%)
Aug 11, 2015	9.556	9.928	9.491	9.905	407,071	+0.34(+3.53%)
Aug 10, 2015	9.624	9.630	9.455	9.567	554,549	+0.10(+1.07%)
Aug 07, 2015	9.466	9.556	9.432	9.466	545,722	-0.02(-0.24%)
Aug 06, 2015	9.230	9.612	9.230	9.489	454,649	+0.21(+2.31%)
Aug 05, 2015	9.309	9.342	9.230	9.275	265,342	+0.02(+0.24%)
Aug 04, 2015	9.365	9.465	9.230	9.252	311,816	-0.09(-0.96%)
Aug 03, 2015	9.691	9.826	9.230	9.342	616,614	-0.36(-3.71%)
Jul 31, 2015	9.736	9.961	9.635	9.703	1,028,776	-0.01(-0.12%)
Jul 30, 2015	8.960	9.759	8.960	9.714	747,559	+0.42(+4.48%)
Jul 29, 2015	9.477	9.500	9.122	9.297	407,970	-0.07(-0.72%)
Jul 28, 2015	9.241	9.612	9.241	9.365	495,261	+0.11(+1.22%)
Jul 27, 2015	8.723	9.297	8.723	9.252	660,911	+0.51(+5.79%)
Jul 24, 2015	9.286	9.444	8.735	8.746	900,739	-0.55(-5.93%)
Jul 23, 2015	9.522	9.736	9.207	9.297	955,685	-0.28(-2.94%)
Jul 22, 2015	9.545	9.634	9.501	9.579	412,071	+0.03(+0.35%)
Jul 21, 2015	9.811	9.856	9.468	9.545	552,940	-0.25(-2.60%)
Jul 20, 2015	9.545	9.856	9.545	9.800	579,626	+0.25(+2.67%)
Jul 17, 2015	9.590	9.656	9.490	9.545	520,641	-0.04(-0.46%)
Jul 16, 2015	9.634	9.811	9.523	9.590	564,548	-0.08(-0.80%)
Jul 15, 2015	9.734	10.05	9.629	9.667	797,591	-0.12(-1.24%)
Jul 14, 2015	9.756	9.933	9.424	9.789	940,797	+0.09(+0.91%)
Jul 13, 2015	10.52	10.52	9.357	9.700	2,943,018	-0.82(-7.79%)
Jul 10, 2015	12.55	12.68	10.33	10.52	2,899,474	-2.19(-17.25%)
Jul 09, 2015	12.80	12.88	12.68	12.71	288,765	-0.01(-0.09%)
Jul 08, 2015	12.77	12.85	12.66	12.72	371,679	-0.02(-0.17%)
Jul 07, 2015	12.56	12.77	12.55	12.75	380,945	+0.20(+1.59%)
Jul 06, 2015	12.35	12.60	12.30	12.55	296,531	+0.14(+1.16%)
Jul 02, 2015	12.40	12.40	12.40	12.40	343,067	+0.06(+0.45%)

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.