Skip to main content
Orchid Island Capital, Inc. (ORC)
NYSE: ORC · Real-Time Price · USD
7.66
-0.29 (-3.65%)
At close: Mar 28, 2025, 4:00 PM
7.53
-0.13 (-1.70%)
Pre-market: Mar 31, 2025, 6:39 AM EDT

Orchid Island Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20257.977.997.617.667.66-3.65%6,025,796
Mar 27, 20258.018.077.937.957.95-0.38%2,674,364
Mar 26, 20258.158.177.927.987.98-1.97%3,177,641
Mar 25, 20258.258.258.108.148.14-0.97%2,191,804
Mar 24, 20258.288.298.208.228.220.12%2,130,925
Mar 21, 20258.208.268.188.218.21-0.24%3,211,400
Mar 20, 20258.358.418.188.238.23-1.20%2,815,169
Mar 19, 20258.408.448.308.338.33-0.72%2,601,349
Mar 18, 20258.388.448.318.398.390.24%1,888,647
Mar 17, 20258.348.408.328.378.370.72%1,957,853
Mar 14, 20258.218.328.188.318.311.71%1,949,015
Mar 13, 20258.208.278.138.178.17-0.12%2,448,891
Mar 12, 20258.218.228.078.188.180.62%3,919,378
Mar 11, 20258.368.418.028.138.13-2.75%4,355,586
Mar 10, 20258.448.568.298.368.36-1.30%4,069,750
Mar 7, 20258.338.508.328.478.471.93%3,088,067
Mar 6, 20258.338.358.258.318.31-0.72%2,957,609
Mar 5, 20258.248.398.238.378.371.09%2,435,232
Mar 4, 20258.308.418.208.288.28-1.78%3,940,352
Mar 3, 20258.568.648.408.438.43-1.40%4,585,734
Feb 28, 20258.608.728.548.558.55-2.06%5,043,183
Feb 27, 20258.848.888.668.738.61-1.13%4,909,497
Feb 26, 20258.828.878.788.838.710.46%4,017,041
Feb 25, 20258.848.898.788.798.67-0.57%3,463,992
Feb 24, 20258.898.978.668.848.72-0.90%3,346,471
Feb 21, 20258.949.018.868.928.800.56%2,984,779
Feb 20, 20258.868.948.838.878.750.11%2,956,101
Feb 19, 20258.778.888.748.868.741.26%3,103,316
Feb 18, 20258.758.808.668.758.63-0.23%3,959,765
Feb 14, 20258.578.778.568.778.652.45%2,734,761
Feb 13, 20258.408.588.388.568.442.51%2,680,013
Feb 12, 20258.258.368.258.358.230.12%1,689,339
Feb 11, 20258.288.348.278.348.230.12%1,241,033
Feb 10, 20258.278.338.258.338.220.60%1,641,689
Feb 7, 20258.288.318.218.288.17-0.36%1,567,283
Feb 6, 20258.308.338.268.318.200.12%1,810,839
Feb 5, 20258.288.358.228.308.190.12%2,319,227
Feb 4, 20258.268.298.158.298.180.48%2,634,777
Feb 3, 20257.998.347.938.258.14-1.20%5,056,100
Jan 31, 20257.928.387.888.358.233.99%9,010,570
Jan 30, 20257.948.077.918.037.811.90%4,427,456
Jan 29, 20257.988.057.867.887.66-1.13%3,672,040
Jan 28, 20257.907.987.897.977.750.89%2,312,684
Jan 27, 20257.978.037.867.907.68-0.38%3,666,095
Jan 24, 20258.018.077.927.937.71-0.88%2,595,333
Jan 23, 20257.908.017.908.007.780.76%1,408,964
Jan 22, 20258.018.027.937.947.72-1.00%2,619,241
Jan 21, 20258.048.117.958.027.800.12%2,572,213
Jan 17, 20257.978.047.948.017.791.01%2,742,532
Jan 16, 20257.837.967.837.937.711.41%2,339,097