Orchid Island Capital, Inc. (ORC)
NYSE: ORC · Real-Time Price · USD
8.22
+0.06 (0.74%)
At close: Jan 22, 2026, 4:00 PM EST
8.25
+0.03 (0.36%)
After-hours: Jan 22, 2026, 6:07 PM EST
Orchid Island Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8.20 | 8.30 | 8.13 | 8.22 | 8.22 | 0.74% | 6,640,988 |
| Jan 21, 2026 | 8.19 | 8.23 | 7.96 | 8.16 | 8.16 | - | 7,586,707 |
| Jan 20, 2026 | 8.22 | 8.26 | 8.16 | 8.16 | 8.16 | -2.04% | 6,450,263 |
| Jan 16, 2026 | 8.10 | 8.34 | 8.08 | 8.33 | 8.33 | 2.59% | 7,041,125 |
| Jan 15, 2026 | 7.91 | 8.15 | 7.82 | 8.12 | 8.12 | 2.78% | 6,228,688 |
| Jan 14, 2026 | 7.82 | 7.90 | 7.73 | 7.90 | 7.90 | 1.02% | 7,467,975 |
| Jan 13, 2026 | 7.77 | 7.83 | 7.73 | 7.82 | 7.82 | 0.77% | 5,064,534 |
| Jan 12, 2026 | 7.62 | 7.77 | 7.59 | 7.76 | 7.76 | 2.11% | 4,917,198 |
| Jan 9, 2026 | 7.55 | 7.70 | 7.54 | 7.60 | 7.60 | 1.74% | 8,611,186 |
| Jan 8, 2026 | 7.50 | 7.55 | 7.46 | 7.47 | 7.47 | -0.40% | 5,207,276 |
| Jan 7, 2026 | 7.52 | 7.59 | 7.46 | 7.50 | 7.50 | - | 5,820,013 |
| Jan 6, 2026 | 7.37 | 7.51 | 7.36 | 7.50 | 7.50 | 1.63% | 7,279,718 |
| Jan 5, 2026 | 7.34 | 7.40 | 7.21 | 7.38 | 7.38 | 0.14% | 9,034,799 |
| Jan 2, 2026 | 7.21 | 7.42 | 7.15 | 7.37 | 7.37 | 2.36% | 9,605,422 |
| Dec 31, 2025 | 7.23 | 7.27 | 7.18 | 7.20 | 7.20 | -1.10% | 5,890,931 |
| Dec 30, 2025 | 7.27 | 7.33 | 7.24 | 7.28 | 7.16 | 0.41% | 8,411,095 |
| Dec 29, 2025 | 7.35 | 7.36 | 7.25 | 7.25 | 7.13 | -0.96% | 6,984,424 |
| Dec 26, 2025 | 7.36 | 7.40 | 7.29 | 7.32 | 7.20 | -0.41% | 5,202,756 |
| Dec 24, 2025 | 7.30 | 7.36 | 7.29 | 7.35 | 7.23 | 0.96% | 1,638,259 |
| Dec 23, 2025 | 7.37 | 7.41 | 7.28 | 7.28 | 7.16 | -1.36% | 4,470,244 |
| Dec 22, 2025 | 7.35 | 7.41 | 7.31 | 7.38 | 7.26 | 0.54% | 4,902,846 |
| Dec 19, 2025 | 7.40 | 7.52 | 7.34 | 7.34 | 7.22 | -0.54% | 16,350,882 |
| Dec 18, 2025 | 7.30 | 7.41 | 7.30 | 7.38 | 7.26 | 1.51% | 3,864,668 |
| Dec 17, 2025 | 7.32 | 7.44 | 7.27 | 7.27 | 7.15 | -0.14% | 7,424,238 |
| Dec 16, 2025 | 7.17 | 7.31 | 7.16 | 7.28 | 7.16 | 1.53% | 5,812,160 |
| Dec 15, 2025 | 7.15 | 7.19 | 7.09 | 7.17 | 7.05 | 0.56% | 5,319,138 |
| Dec 12, 2025 | 7.13 | 7.22 | 7.13 | 7.13 | 7.01 | 0.42% | 4,008,419 |
| Dec 11, 2025 | 7.22 | 7.23 | 7.09 | 7.10 | 6.98 | -1.25% | 7,802,310 |
| Dec 10, 2025 | 7.22 | 7.24 | 7.14 | 7.19 | 7.07 | - | 5,685,121 |
| Dec 9, 2025 | 7.26 | 7.32 | 7.18 | 7.19 | 7.07 | -0.83% | 4,884,103 |
| Dec 8, 2025 | 7.35 | 7.37 | 7.25 | 7.25 | 7.13 | -1.36% | 5,414,422 |
| Dec 5, 2025 | 7.31 | 7.38 | 7.29 | 7.35 | 7.23 | 0.55% | 5,536,289 |
| Dec 4, 2025 | 7.34 | 7.41 | 7.28 | 7.31 | 7.19 | -0.41% | 5,230,210 |
| Dec 3, 2025 | 7.24 | 7.35 | 7.22 | 7.34 | 7.22 | 1.80% | 5,408,740 |
| Dec 2, 2025 | 7.19 | 7.24 | 7.19 | 7.21 | 7.09 | 0.42% | 4,986,866 |
| Dec 1, 2025 | 7.16 | 7.23 | 7.14 | 7.18 | 7.06 | -0.69% | 6,701,420 |
| Nov 28, 2025 | 7.21 | 7.26 | 7.20 | 7.23 | 7.11 | -0.82% | 5,586,414 |
| Nov 26, 2025 | 7.25 | 7.30 | 7.22 | 7.29 | 7.05 | 0.83% | 7,898,524 |
| Nov 25, 2025 | 7.23 | 7.25 | 7.17 | 7.23 | 6.99 | 0.42% | 7,268,420 |
| Nov 24, 2025 | 7.25 | 7.28 | 7.16 | 7.20 | 6.96 | - | 7,122,266 |
| Nov 21, 2025 | 7.11 | 7.25 | 7.09 | 7.20 | 6.96 | 1.69% | 5,788,412 |
| Nov 20, 2025 | 7.16 | 7.23 | 7.08 | 7.08 | 6.85 | -0.98% | 5,171,290 |
| Nov 19, 2025 | 7.24 | 7.26 | 7.15 | 7.15 | 6.92 | -0.97% | 3,501,456 |
| Nov 18, 2025 | 7.20 | 7.24 | 7.14 | 7.22 | 6.98 | 0.56% | 3,508,444 |
| Nov 17, 2025 | 7.26 | 7.31 | 7.17 | 7.18 | 6.95 | -0.83% | 5,136,669 |
| Nov 14, 2025 | 7.28 | 7.34 | 7.23 | 7.24 | 7.00 | -0.69% | 5,689,590 |
| Nov 13, 2025 | 7.30 | 7.35 | 7.28 | 7.29 | 7.05 | -0.27% | 4,033,560 |
| Nov 12, 2025 | 7.36 | 7.38 | 7.30 | 7.31 | 7.07 | -0.54% | 2,778,721 |
| Nov 11, 2025 | 7.35 | 7.39 | 7.30 | 7.35 | 7.11 | 0.68% | 4,162,925 |
| Nov 10, 2025 | 7.43 | 7.45 | 7.30 | 7.30 | 7.06 | -1.35% | 6,348,445 |