Orchid Island Capital, Inc. (ORC)
NYSE: ORC · Real-Time Price · USD
7.19
-0.01 (-0.14%)
At close: Sep 5, 2025, 4:00 PM
7.17
-0.02 (-0.28%)
After-hours: Sep 5, 2025, 7:39 PM EDT

Orchid Island Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20257.217.267.107.197.19-0.14%6,705,414
Sep 4, 20257.157.207.127.207.200.84%4,876,426
Sep 3, 20256.997.146.997.147.142.15%4,149,053
Sep 2, 20256.997.056.956.996.99-0.99%4,368,289
Aug 29, 20257.007.096.977.067.06-0.14%6,715,843
Aug 28, 20257.067.107.047.076.950.28%5,152,428
Aug 27, 20257.147.167.037.056.93-1.12%6,389,207
Aug 26, 20257.097.157.077.137.010.42%4,218,730
Aug 25, 20257.147.167.097.106.98-0.42%3,720,664
Aug 22, 20257.077.207.077.137.011.13%7,631,248
Aug 21, 20257.087.137.057.056.93-0.70%3,318,560
Aug 20, 20257.067.127.037.106.980.71%2,496,523
Aug 19, 20257.127.147.057.056.93-0.56%3,134,106
Aug 18, 20257.167.197.087.096.97-0.84%3,408,345
Aug 15, 20257.157.177.137.157.03-2,500,143
Aug 14, 20257.137.207.127.157.03-0.14%2,453,394
Aug 13, 20257.167.207.137.167.040.28%4,280,256
Aug 12, 20257.067.157.067.147.021.42%2,973,175
Aug 11, 20257.167.187.027.046.92-1.40%2,919,976
Aug 8, 20257.077.177.067.147.021.42%2,593,770
Aug 7, 20257.037.087.017.046.920.72%3,570,360
Aug 6, 20257.077.086.966.996.87-1.83%4,280,440
Aug 5, 20257.177.207.097.127.00-0.70%4,542,204
Aug 4, 20257.037.197.027.177.051.99%3,882,649
Aug 1, 20257.007.036.947.036.911.01%4,793,680
Jul 31, 20257.057.106.956.966.84-2.66%6,168,293
Jul 30, 20257.307.347.157.156.91-1.79%5,938,373
Jul 29, 20257.307.367.247.287.04-0.68%7,163,421
Jul 28, 20257.417.487.247.337.09-1.08%8,199,742
Jul 25, 20257.307.427.267.417.161.51%5,467,366
Jul 24, 20257.307.377.277.307.06-0.54%4,231,565
Jul 23, 20257.227.367.227.347.101.94%4,620,983
Jul 22, 20257.077.217.057.206.961.98%3,451,614
Jul 21, 20257.107.157.037.066.82-4,313,556
Jul 18, 20257.137.177.047.066.82-0.28%3,023,905
Jul 17, 20257.127.197.067.086.84-0.56%2,956,757
Jul 16, 20257.047.127.007.126.881.42%4,095,524
Jul 15, 20257.107.137.027.026.79-0.85%3,365,790
Jul 14, 20257.127.157.037.086.84-0.98%2,937,876
Jul 11, 20257.157.197.127.156.91-0.69%2,405,038
Jul 10, 20257.217.267.107.206.96-0.96%5,112,759
Jul 9, 20257.197.287.197.277.031.39%3,326,932
Jul 8, 20257.127.207.127.176.930.70%2,781,025
Jul 7, 20257.147.227.097.126.88-0.70%3,080,654
Jul 3, 20257.107.217.097.176.930.99%2,898,191
Jul 2, 20257.047.117.027.106.860.85%3,405,192
Jul 1, 20256.997.106.967.046.810.43%4,261,204
Jun 30, 20256.967.056.907.016.78-0.28%3,822,343
Jun 27, 20257.117.137.007.036.68-0.85%9,806,942
Jun 26, 20257.037.107.027.096.741.14%3,579,611