Orchid Island Capital Inc (45U0)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.3808073115 | 7.878 | 8.0139999 | 7.6 | 15986 | 7.87548982 | DE |
| 4 | 0.034 | 0.431800863602 | 7.874 | 8.048 | 7.6 | 6347 | 7.86638291 | DE |
| 12 | -0.344 | -4.16868637906 | 8.252 | 8.344 | 7.5 | 3787 | 7.88908176 | DE |
| 26 | 0.088 | 1.12531969309 | 7.82 | 8.36 | 7.32 | 2829 | 7.88709587 | DE |
| 52 | -0.967 | -10.8957746479 | 8.875 | 9.095 | 5.6 | 2291 | 7.7078159 | DE |
| 156 | -0.967 | -10.8957746479 | 8.875 | 9.095 | 5.6 | 2291 | 7.7078159 | DE |
| 260 | -0.967 | -10.8957746479 | 8.875 | 9.095 | 5.6 | 2291 | 7.7078159 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 8.0139999 | 0.05 | 0.65 | 7.996 | 8.0139999 | 7.886 | 67 |
| 1718915160 | 7.962 | 0.03 | 0.40 | 7.952 | 7.962 | 7.952 | 392 |
| 1718828820 | 7.93 | 0.03 | 0.33 | 7.828 | 7.938 | 7.826 | 223 |
| 1718742360 | 7.904 | 0.04 | 0.46 | 7.882 | 7.912 | 7.882 | 2711 |
| 1718656020 | 7.868 | -0.04 | -0.56 | 7.842 | 7.962 | 7.6 | 66367 |
| 1718396820 | 7.912 | 0.05 | 0.69 | 7.878 | 7.912 | 7.872 | 10236 |
| 1718310420 | 7.858 | 0.25 | 3.26 | 7.796 | 7.858 | 7.614 | 6968 |
| 1718224020 | 7.61 | -0.04 | -0.52 | 7.734 | 7.734 | 7.61 | 138 |
| 1718137620 | 7.65 | -0.14 | -1.82 | 7.79 | 7.878 | 7.65 | 3818 |
| 1718051220 | 7.792 | -0.01 | -0.08 | 7.878 | 7.878 | 7.75 | 969 |
| 1717792020 | 7.798 | 0.02 | 0.23 | 7.878 | 7.878 | 7.798 | 936 |
| 1717705620 | 7.78 | -0.05 | -0.61 | 7.814 | 7.888 | 7.78 | 1514 |
| 1717619220 | 7.828 | 0.04 | 0.46 | 7.828 | 7.828 | 7.828 | 20 |
| 1717532820 | 7.792 | -0.01 | -0.08 | 7.83 | 7.85 | 7.792 | 1240 |
| 1717446420 | 7.798 | -0.04 | -0.51 | 7.886 | 7.922 | 7.736 | 4943 |
| 1717187220 | 7.838 | -0.06 | -0.73 | 7.834 | 7.838 | 7.674 | 2684 |
| 1717100820 | 7.896 | -0.01 | -0.15 | 7.862 | 8.048 | 7.86 | 3106 |
| 1717014420 | 7.908 | 0.02 | 0.25 | 7.95 | 7.994 | 7.75 | 8324 |
| 1716928020 | 7.888 | -0.16 | -1.99 | 8.044 | 8.044 | 7.888 | 6091 |
| 1716841560 | 8.048 | 0.16 | 2.00 | 7.9 | 8.048 | 7.9 | 1570 |
| 1716582420 | 7.89 | 0.09 | 1.15 | 7.874 | 7.976 | 7.874 | 4695 |
| 1716496020 | 7.8 | -0.2 | -2.45 | 8.044 | 8.0879999 | 7.8 | 7715 |
| 1716409620 | 7.996 | 0.04 | 0.55 | 8.034 | 8.034 | 7.996 | 285 |
| 1716323160 | 7.952 | 0 | 0.00 | 7.992 | 8.034 | 7.95 | 758 |
| 1716236760 | 7.952 | -0.06 | -0.70 | 8.058 | 8.058 | 7.952 | 662 |
| 1715977620 | 8.0079999 | -0.01 | -0.10 | 8 | 8.0079999 | 7.932 | 245 |
| 1715891220 | 8.016 | 0.14 | 1.73 | 7.982 | 8.1 | 7.94 | 2700 |
| 1715804820 | 7.88 | -0.07 | -0.86 | 7.876 | 7.95 | 7.834 | 1231 |
| 1715718420 | 7.948 | 0.02 | 0.20 | 8 | 8.016 | 7.924 | 1053 |
| 1715631960 | 7.932 | -0.02 | -0.20 | 8.012 | 8.012 | 7.9 | 33095 |
| 1715372820 | 7.948 | -0.02 | -0.20 | 8.032 | 8.032 | 7.948 | 502 |
| 1715286420 | 7.964 | 0.02 | 0.20 | 8.01 | 8.01 | 7.908 | 2020 |
| 1715200020 | 7.948 | 0.04 | 0.56 | 7.988 | 7.994 | 7.948 | 2787 |
| 1715113620 | 7.904 | 0 | 0.05 | 7.966 | 7.97 | 7.9 | 657 |
| 1715027220 | 7.9 | -0.02 | -0.30 | 8.002 | 8.006 | 7.888 | 1620 |
| 1714768020 | 7.924 | -0.04 | -0.48 | 8.016 | 8.016 | 7.84 | 923 |
| 1714681560 | 7.962 | 0.18 | 2.34 | 7.902 | 7.962 | 7.83 | 2566 |
| 1714508820 | 7.78 | -0.24 | -3.04 | 7.92 | 7.92 | 7.78 | 2050 |
| 1714422420 | 8.0239999 | -0.18 | -2.22 | 8.138 | 8.138 | 7.946 | 915 |
| 1714163220 | 8.206 | 0.26 | 3.22 | 7.98 | 8.206 | 7.98 | 1397 |
| 1714076820 | 7.95 | -0.05 | -0.63 | 7.978 | 8.0559999 | 7.95 | 1010 |
| 1713990420 | 8 | 0 | 0.00 | 8.1199999 | 8.1199999 | 7.996 | 1124 |
| 1713903960 | 8 | 0.17 | 2.20 | 7.904 | 8 | 7.8 | 1940 |
| 1713817560 | 7.828 | 0.05 | 0.69 | 7.728 | 7.85 | 7.65 | 8447 |
| 1713558420 | 7.774 | 0.21 | 2.83 | 7.678 | 7.774 | 7.6 | 263 |
| 1713472020 | 7.56 | -0.11 | -1.49 | 7.604 | 7.604 | 7.56 | 2108 |
| 1713385620 | 7.674 | 0.05 | 0.60 | 7.508 | 7.71 | 7.5 | 1939 |
| 1713299220 | 7.628 | 0.01 | 0.18 | 7.55 | 7.666 | 7.55 | 952 |
| 1713212820 | 7.614 | -0.33 | -4.20 | 7.892 | 7.892 | 7.614 | 211 |
| 1712953620 | 7.948 | 0.15 | 1.98 | 8.0079999 | 8.0079999 | 7.948 | 450 |
| 1712867220 | 7.794 | -0.08 | -1.02 | 7.804 | 7.86 | 7.776 | 434 |
| 1712780760 | 7.874 | -0.08 | -0.98 | 8.13 | 8.13 | 7.874 | 375 |
| 1712694360 | 7.952 | -0.03 | -0.43 | 7.95 | 7.952 | 7.95 | 111 |
| 1712607960 | 7.986 | -0.01 | -0.08 | 7.948 | 7.986 | 7.948 | 1670 |
| 1712348820 | 7.992 | -0.15 | -1.79 | 8.142 | 8.142 | 7.992 | 422 |
| 1712262360 | 8.138 | 0.1 | 1.24 | 8.002 | 8.16 | 8 | 4700 |
| 1712175960 | 8.038 | -0.16 | -2.00 | 8.2159999 | 8.2159999 | 8.038 | 530 |
| 1712089560 | 8.202 | -0.04 | -0.52 | 8.252 | 8.344 | 8.1999999 | 2395 |
| 1711661160 | 8.2449999 | 0.02 | 0.30 | 8.225 | 8.26 | 8.17 | 501 |
| 1711574820 | 8.22 | 0.03 | 0.37 | 8.15 | 8.22 | 8.13 | 529 |
| 1711488360 | 8.19 | -0.16 | -1.92 | 8.36 | 8.36 | 8.125 | 1049 |
| 1711401960 | 8.35 | 0.05 | 0.60 | 8.23 | 8.36 | 8.21 | 3570 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
