Orchid Island Capital Inc (NY: ORC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	14.62	14.68	14.41	14.50	1,372,265	-0.09(-0.61%)
Sep 29, 2021	14.74	14.80	14.56	14.59	1,466,030	-0.04(-0.30%)
Sep 28, 2021	14.64	14.69	14.61	14.64	1,169,661	-0.03(-0.20%)
Sep 27, 2021	14.75	14.78	14.49	14.67	4,308,998	-0.06(-0.40%)
Sep 24, 2021	14.69	14.75	14.67	14.72	898,952	+0.00(+0.00%)
Sep 23, 2021	14.67	14.75	14.67	14.72	719,886	+0.09(+0.60%)
Sep 22, 2021	14.61	14.72	14.56	14.64	1,175,618	+0.09(+0.60%)
Sep 21, 2021	14.58	14.75	14.52	14.55	1,322,003	+0.06(+0.40%)
Sep 20, 2021	14.64	14.64	14.40	14.49	2,096,577	-0.15(-1.00%)
Sep 17, 2021	14.72	14.78	14.64	14.64	3,074,470	-0.09(-0.60%)
Sep 16, 2021	14.69	14.78	14.69	14.72	880,763	+0.03(+0.20%)
Sep 15, 2021	14.78	14.84	14.49	14.69	2,667,663	-0.12(-0.79%)
Sep 14, 2021	14.84	14.87	14.75	14.81	970,344	+0.00(+0.00%)
Sep 13, 2021	14.72	14.87	14.69	14.81	1,477,997	+0.12(+0.80%)
Sep 10, 2021	14.84	14.84	14.69	14.69	1,245,487	-0.03(-0.20%)
Sep 09, 2021	14.69	14.81	14.64	14.72	1,672,124	+0.09(+0.60%)
Sep 08, 2021	14.72	14.77	14.64	14.64	1,033,004	-0.06(-0.40%)
Sep 07, 2021	14.72	14.80	14.69	14.69	817,896	-0.03(-0.20%)
Sep 03, 2021	14.69	14.78	14.69	14.72	733,510	+0.00(+0.00%)
Sep 02, 2021	14.69	14.78	14.67	14.72	767,170	+0.06(+0.40%)
Sep 01, 2021	14.72	14.78	14.49	14.67	1,261,460	-0.03(-0.20%)
Aug 31, 2021	14.69	14.83	14.64	14.69	718,962	+0.06(+0.40%)
Aug 30, 2021	14.93	14.93	14.49	14.64	1,574,771	-0.16(-1.09%)
Aug 27, 2021	14.74	14.94	14.74	14.80	1,271,978	+0.09(+0.59%)
Aug 26, 2021	14.83	14.85	14.68	14.71	627,231	-0.09(-0.59%)
Aug 25, 2021	14.88	14.91	14.78	14.80	1,247,210	-0.09(-0.58%)
Aug 24, 2021	14.83	14.91	14.77	14.88	1,175,938	+0.12(+0.78%)
Aug 23, 2021	14.65	14.83	14.62	14.77	1,359,898	+0.14(+0.99%)
Aug 20, 2021	14.22	14.65	14.13	14.62	1,206,676	+0.46(+3.27%)
Aug 19, 2021	14.42	14.54	14.10	14.16	1,816,281	-0.38(-2.58%)
Aug 18, 2021	14.51	14.59	14.39	14.54	725,787	+0.00(+0.00%)
Aug 17, 2021	14.54	14.59	14.45	14.54	558,725	-0.09(-0.59%)
Aug 16, 2021	14.65	14.65	14.51	14.62	768,570	+0.00(+0.00%)
Aug 13, 2021	14.57	14.67	14.54	14.62	558,267	+0.06(+0.40%)
Aug 12, 2021	14.59	14.62	14.45	14.57	587,881	+0.03(+0.20%)
Aug 11, 2021	14.33	14.57	14.25	14.54	661,578	+0.14(+1.00%)
Aug 10, 2021	14.31	14.39	14.16	14.39	494,270	+0.17(+1.22%)
Aug 09, 2021	14.33	14.36	14.19	14.22	638,565	-0.06(-0.40%)
Aug 06, 2021	14.25	14.39	14.19	14.28	520,776	+0.12(+0.82%)
Aug 05, 2021	13.99	14.33	13.99	14.16	652,986	+0.12(+0.82%)
Aug 04, 2021	14.19	14.25	13.87	14.05	1,461,299	-0.12(-0.82%)
Aug 03, 2021	14.42	14.45	14.16	14.16	1,358,305	-0.23(-1.61%)
Aug 02, 2021	14.45	14.59	14.39	14.39	1,011,308	+0.09(+0.61%)
Jul 30, 2021	14.62	14.74	14.31	14.31	1,537,483	-0.43(-2.94%)
Jul 29, 2021	14.74	14.85	14.51	14.74	825,805	+0.16(+1.09%)
Jul 28, 2021	14.58	14.67	14.47	14.58	1,111,737	+0.03(+0.20%)
Jul 27, 2021	14.64	14.67	14.38	14.55	1,066,406	-0.06(-0.39%)
Jul 26, 2021	14.49	14.69	14.47	14.61	1,528,885	+0.17(+1.19%)
Jul 23, 2021	14.58	14.67	14.41	14.44	862,161	-0.06(-0.39%)
Jul 22, 2021	14.69	14.69	14.44	14.49	919,524	-0.14(-0.97%)
Jul 21, 2021	14.61	14.72	14.55	14.64	1,190,016	+0.20(+1.38%)
Jul 20, 2021	14.29	14.55	14.15	14.44	1,179,959	+0.26(+1.81%)
Jul 19, 2021	14.35	14.41	13.98	14.18	1,929,311	-0.23(-1.58%)
Jul 16, 2021	14.49	14.64	14.35	14.41	952,494	-0.09(-0.59%)
Jul 15, 2021	14.29	14.55	14.27	14.49	958,205	+0.14(+0.99%)
Jul 14, 2021	14.49	14.64	14.29	14.35	1,027,436	-0.03(-0.20%)
Jul 13, 2021	15.01	15.01	14.38	14.38	1,549,279	-0.66(-4.36%)
Jul 12, 2021	15.01	15.09	14.84	15.04	714,285	+0.00(+0.00%)
Jul 09, 2021	14.55	15.04	14.51	15.04	1,124,378	+0.60(+4.15%)
Jul 08, 2021	14.32	14.61	14.24	14.44	1,162,979	-0.11(-0.78%)
Jul 07, 2021	14.69	14.81	14.49	14.55	797,590	-0.20(-1.35%)
Jul 06, 2021	14.78	14.81	14.49	14.75	1,256,768	+0.06(+0.39%)
Jul 02, 2021	15.01	15.01	14.67	14.69	1,759,893	-0.20(-1.34%)

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.