Orchid Island Capital, Inc. (ORC)
NYSE: ORC · Real-Time Price · USD
7.31
-0.03 (-0.41%)
At close: Dec 4, 2025, 4:00 PM EST
7.30
-0.01 (-0.14%)
Pre-market: Dec 5, 2025, 8:39 AM EST
Orchid Island Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.34 | 7.41 | 7.28 | 7.31 | 7.31 | -0.41% | 5,219,332 |
| Dec 3, 2025 | 7.24 | 7.35 | 7.22 | 7.34 | 7.34 | 1.80% | 5,395,398 |
| Dec 2, 2025 | 7.19 | 7.24 | 7.19 | 7.21 | 7.21 | 0.42% | 4,978,929 |
| Dec 1, 2025 | 7.16 | 7.23 | 7.14 | 7.18 | 7.18 | -0.69% | 6,650,684 |
| Nov 28, 2025 | 7.21 | 7.26 | 7.20 | 7.23 | 7.23 | -0.82% | 5,586,414 |
| Nov 26, 2025 | 7.25 | 7.30 | 7.22 | 7.29 | 7.17 | 0.83% | 7,898,524 |
| Nov 25, 2025 | 7.23 | 7.25 | 7.17 | 7.23 | 7.11 | 0.42% | 7,268,420 |
| Nov 24, 2025 | 7.25 | 7.28 | 7.16 | 7.20 | 7.08 | - | 7,122,266 |
| Nov 21, 2025 | 7.11 | 7.25 | 7.09 | 7.20 | 7.08 | 1.69% | 5,788,412 |
| Nov 20, 2025 | 7.16 | 7.23 | 7.08 | 7.08 | 6.96 | -0.98% | 5,171,290 |
| Nov 19, 2025 | 7.24 | 7.26 | 7.15 | 7.15 | 7.03 | -0.97% | 3,501,456 |
| Nov 18, 2025 | 7.20 | 7.24 | 7.14 | 7.22 | 7.10 | 0.56% | 3,508,444 |
| Nov 17, 2025 | 7.26 | 7.31 | 7.17 | 7.18 | 7.06 | -0.83% | 5,136,669 |
| Nov 14, 2025 | 7.28 | 7.34 | 7.23 | 7.24 | 7.12 | -0.69% | 5,689,590 |
| Nov 13, 2025 | 7.30 | 7.35 | 7.28 | 7.29 | 7.17 | -0.27% | 4,033,560 |
| Nov 12, 2025 | 7.36 | 7.38 | 7.30 | 7.31 | 7.19 | -0.54% | 2,778,721 |
| Nov 11, 2025 | 7.35 | 7.39 | 7.30 | 7.35 | 7.23 | 0.68% | 4,162,925 |
| Nov 10, 2025 | 7.43 | 7.45 | 7.30 | 7.30 | 7.18 | -1.35% | 6,348,445 |
| Nov 7, 2025 | 7.30 | 7.42 | 7.28 | 7.40 | 7.28 | 1.09% | 6,746,895 |
| Nov 6, 2025 | 7.39 | 7.40 | 7.30 | 7.32 | 7.20 | -0.68% | 3,920,955 |
| Nov 5, 2025 | 7.40 | 7.43 | 7.34 | 7.37 | 7.25 | -0.27% | 7,791,509 |
| Nov 4, 2025 | 7.19 | 7.41 | 7.19 | 7.39 | 7.27 | 1.79% | 5,962,205 |
| Nov 3, 2025 | 7.22 | 7.28 | 7.12 | 7.26 | 7.14 | 0.41% | 5,484,108 |
| Oct 31, 2025 | 7.21 | 7.28 | 7.18 | 7.23 | 7.11 | -1.09% | 5,815,392 |
| Oct 30, 2025 | 7.40 | 7.41 | 7.27 | 7.31 | 7.07 | -1.22% | 8,580,714 |
| Oct 29, 2025 | 7.57 | 7.62 | 7.39 | 7.40 | 7.16 | -1.99% | 10,855,261 |
| Oct 28, 2025 | 7.67 | 7.69 | 7.43 | 7.55 | 7.30 | -1.44% | 10,492,346 |
| Oct 27, 2025 | 7.74 | 7.78 | 7.56 | 7.66 | 7.41 | 0.26% | 11,381,154 |
| Oct 24, 2025 | 7.57 | 7.69 | 7.56 | 7.64 | 7.39 | 2.69% | 6,027,477 |
| Oct 23, 2025 | 7.45 | 7.54 | 7.44 | 7.44 | 7.20 | -0.40% | 3,514,561 |
| Oct 22, 2025 | 7.50 | 7.57 | 7.40 | 7.47 | 7.23 | -0.13% | 4,642,683 |
| Oct 21, 2025 | 7.52 | 7.53 | 7.44 | 7.48 | 7.24 | -0.40% | 4,035,948 |
| Oct 20, 2025 | 7.35 | 7.53 | 7.32 | 7.51 | 7.27 | 2.46% | 4,674,299 |
| Oct 17, 2025 | 7.25 | 7.34 | 7.22 | 7.33 | 7.09 | 0.41% | 3,254,283 |
| Oct 16, 2025 | 7.26 | 7.36 | 7.26 | 7.30 | 7.06 | 0.55% | 5,430,565 |
| Oct 15, 2025 | 7.30 | 7.31 | 7.22 | 7.26 | 7.02 | -0.14% | 4,360,473 |
| Oct 14, 2025 | 7.15 | 7.31 | 7.15 | 7.27 | 7.03 | 1.11% | 5,503,872 |
| Oct 13, 2025 | 7.11 | 7.21 | 7.09 | 7.19 | 6.96 | 1.55% | 3,928,493 |
| Oct 10, 2025 | 7.18 | 7.26 | 7.06 | 7.08 | 6.85 | -1.26% | 4,914,091 |
| Oct 9, 2025 | 7.23 | 7.27 | 7.15 | 7.17 | 6.94 | -0.97% | 3,313,981 |
| Oct 8, 2025 | 7.16 | 7.28 | 7.15 | 7.24 | 7.00 | 1.40% | 5,876,811 |
| Oct 7, 2025 | 7.07 | 7.16 | 7.04 | 7.14 | 6.91 | 0.99% | 4,690,596 |
| Oct 6, 2025 | 7.12 | 7.15 | 7.06 | 7.07 | 6.84 | -0.84% | 3,768,633 |
| Oct 3, 2025 | 7.18 | 7.23 | 7.12 | 7.13 | 6.90 | -0.56% | 5,108,179 |
| Oct 2, 2025 | 7.18 | 7.24 | 7.10 | 7.17 | 6.94 | -0.28% | 7,954,609 |
| Oct 1, 2025 | 7.01 | 7.20 | 7.00 | 7.19 | 6.96 | 2.57% | 8,123,803 |
| Sep 30, 2025 | 6.94 | 7.04 | 6.91 | 7.01 | 6.78 | -0.28% | 5,592,658 |
| Sep 29, 2025 | 7.05 | 7.09 | 6.95 | 7.03 | 6.68 | -0.28% | 7,626,341 |
| Sep 26, 2025 | 7.01 | 7.11 | 7.01 | 7.05 | 6.70 | 0.86% | 5,126,431 |
| Sep 25, 2025 | 6.93 | 7.01 | 6.90 | 6.99 | 6.65 | 0.43% | 4,363,082 |