Skip to main content
Orchid Island Capital, Inc. (ORC)
NYSE: ORC · Real-Time Price · USD
8.18
+0.13 (1.61%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20248.108.238.098.188.181.61%2,175,854
Sep 25, 20248.158.158.058.058.05-0.74%1,368,136
Sep 24, 20247.958.157.948.118.112.40%2,923,808
Sep 23, 20248.408.417.927.927.92-5.15%6,504,486
Sep 20, 20248.348.418.338.358.35-0.48%7,007,476
Sep 19, 20248.408.458.328.398.390.48%2,721,965
Sep 18, 20248.358.398.268.358.350.48%2,949,685
Sep 17, 20248.358.388.308.318.31-0.24%2,289,082
Sep 16, 20248.338.348.258.338.330.12%2,231,611
Sep 13, 20248.238.358.218.328.321.34%2,996,508
Sep 12, 20248.218.228.158.218.210.49%1,903,420
Sep 11, 20248.168.188.088.178.17-0.24%1,477,811
Sep 10, 20248.218.258.168.198.190.12%1,475,477
Sep 9, 20248.168.218.158.188.180.25%1,302,257
Sep 6, 20248.158.198.118.168.160.12%1,607,107
Sep 5, 20248.168.208.148.158.15-1,129,146
Sep 4, 20248.178.248.148.158.15-0.12%1,633,460
Sep 3, 20248.158.208.128.168.16-0.49%1,481,780
Aug 30, 20248.198.218.108.208.20-0.97%1,744,532
Aug 29, 20248.308.348.278.288.16-1,770,669
Aug 28, 20248.298.328.248.288.16-0.12%2,129,768
Aug 27, 20248.328.348.268.298.17-0.36%1,745,245
Aug 26, 20248.308.428.308.328.200.85%2,642,825
Aug 23, 20248.208.298.178.258.131.23%1,532,064
Aug 22, 20248.218.218.148.158.03-0.49%851,668
Aug 21, 20248.238.238.158.198.07-0.24%1,007,087
Aug 20, 20248.238.238.188.218.09-0.12%898,769
Aug 19, 20248.158.238.158.228.101.11%1,284,881
Aug 16, 20248.058.148.048.138.010.87%802,323
Aug 15, 20248.048.097.998.067.941.26%1,098,295
Aug 14, 20248.028.037.947.967.85-1,209,401
Aug 13, 20247.988.017.947.967.850.13%965,133
Aug 12, 20248.098.097.927.957.84-1.73%1,216,257
Aug 9, 20248.108.108.018.097.970.12%1,217,365
Aug 8, 20248.008.087.968.087.961.64%1,133,455
Aug 7, 20248.028.137.947.957.840.38%1,695,046
Aug 6, 20247.728.047.677.927.813.39%2,713,841
Aug 5, 20247.737.807.467.667.55-4.61%3,472,818
Aug 2, 20247.958.087.908.037.91-0.12%2,076,617
Aug 1, 20248.078.117.958.047.92-2,706,671
Jul 31, 20248.118.148.038.047.92-1.83%2,847,324
Jul 30, 20248.188.218.148.197.950.49%2,182,725
Jul 29, 20248.308.348.148.157.91-1.09%2,884,119
Jul 26, 20248.298.348.138.248.00-0.24%2,928,845
Jul 25, 20248.348.418.258.268.02-0.48%2,397,032
Jul 24, 20248.558.588.308.308.06-3.38%2,833,171
Jul 23, 20248.558.638.528.598.340.47%1,447,633
Jul 22, 20248.518.578.498.558.300.83%1,646,575
Jul 19, 20248.578.618.458.488.24-1.17%1,500,848
Jul 18, 20248.758.818.568.588.33-2.05%1,929,048
Jul 17, 20248.768.898.748.768.51-0.68%2,494,352
Jul 16, 20248.708.838.698.828.571.85%2,615,386
Jul 15, 20248.708.758.598.668.41-0.23%4,686,658
Jul 12, 20248.658.748.648.688.431.05%3,589,716
Jul 11, 20248.548.628.498.598.340.82%2,945,759
Jul 10, 20248.278.528.278.528.272.90%2,140,003
Jul 9, 20248.288.288.258.288.04-622,360
Jul 8, 20248.338.368.268.288.04-0.48%1,822,728
Jul 5, 20248.338.348.258.328.08-0.12%1,180,094
Jul 3, 20248.358.398.318.338.09-835,352
Jul 2, 20248.278.408.278.338.090.36%2,888,338
Jul 1, 20248.368.378.188.308.06-0.48%2,468,803
Jun 28, 20248.388.388.288.348.10-0.71%1,954,791
Jun 27, 20248.508.518.328.408.04-0.83%1,620,738
Jun 26, 20248.418.478.408.478.110.71%1,432,864
Jun 25, 20248.498.508.418.418.05-0.83%1,056,131
Jun 24, 20248.498.548.448.488.120.36%2,933,243
Jun 21, 20248.488.508.438.458.09-0.59%1,717,448
Jun 20, 20248.468.548.388.508.140.47%1,231,060
Jun 18, 20248.518.548.458.468.10-0.59%1,054,207
Jun 17, 20248.418.528.408.518.150.71%1,141,507
Jun 14, 20248.408.498.408.458.09-0.24%843,725
Jun 13, 20248.398.488.358.478.111.19%977,138
Jun 12, 20248.438.458.218.378.011.70%2,171,284
Jun 11, 20248.348.358.218.237.88-1.56%1,125,394
Jun 10, 20248.378.428.298.368.00-0.48%867,682
Jun 7, 20248.418.458.378.408.04-0.59%919,654
Jun 6, 20248.578.618.458.458.09-1.86%1,224,505
Jun 5, 20248.498.618.438.618.242.14%1,923,714
Jun 4, 20248.478.528.418.438.07-0.71%1,170,614
Jun 3, 20248.508.538.438.498.13-0.12%1,442,352
May 31, 20248.468.508.418.508.14-0.23%1,059,566
May 30, 20248.578.618.508.528.040.12%2,185,153
May 29, 20248.498.528.368.518.03-0.35%1,158,775
May 28, 20248.618.658.508.548.06-0.35%2,473,123
May 24, 20248.498.588.438.578.091.90%1,044,325
May 23, 20248.628.648.408.417.94-2.44%1,281,767
May 22, 20248.628.678.598.628.14-0.46%833,372
May 21, 20248.648.668.598.668.180.35%1,010,171
May 20, 20248.708.718.628.638.15-0.80%1,917,513
May 17, 20248.698.738.638.708.210.46%1,261,137
May 16, 20248.598.758.598.668.180.70%1,988,935
May 15, 20248.708.718.548.608.120.23%3,001,398
May 14, 20248.688.698.568.588.10-1,479,432
May 13, 20248.628.628.518.588.100.59%3,422,594
May 10, 20248.608.628.508.538.05-0.58%1,518,532
May 9, 20248.568.598.508.588.100.23%1,687,857
May 8, 20248.488.618.448.568.080.47%1,641,770
May 7, 20248.568.638.498.528.040.35%1,928,343
May 6, 20248.558.608.468.498.01-0.70%2,413,695