Orchid Island Capital, Inc. (ORC)
NYSE: ORC · Real-Time Price · USD
6.94
-0.01 (-0.07%)
Jun 6, 2025, 2:51 PM - Market open
Orchid Island Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 6.94 | 7.02 | 6.93 | 6.95 | - | 0.14% | 1,723,137 |
| Jun 5, 2025 | 6.94 | 7.00 | 6.92 | 6.94 | 6.94 | - | 3,454,634 |
| Jun 4, 2025 | 6.90 | 6.97 | 6.86 | 6.94 | 6.94 | 0.58% | 2,704,320 |
| Jun 3, 2025 | 6.77 | 6.96 | 6.72 | 6.90 | 6.90 | 2.07% | 4,046,560 |
| Jun 2, 2025 | 6.79 | 6.84 | 6.75 | 6.76 | 6.76 | -1.02% | 3,282,120 |
| May 30, 2025 | 6.91 | 6.97 | 6.78 | 6.83 | 6.83 | -2.98% | 6,667,504 |
| May 29, 2025 | 7.04 | 7.11 | 7.01 | 7.04 | 6.92 | 0.57% | 4,554,280 |
| May 28, 2025 | 7.00 | 7.10 | 6.97 | 7.00 | 6.88 | - | 5,290,606 |
| May 27, 2025 | 7.00 | 7.05 | 6.92 | 7.00 | 6.88 | 1.16% | 4,187,132 |
| May 23, 2025 | 6.82 | 6.96 | 6.80 | 6.92 | 6.80 | 0.44% | 2,689,521 |
| May 22, 2025 | 6.88 | 6.94 | 6.70 | 6.89 | 6.77 | -0.14% | 4,307,580 |
| May 21, 2025 | 7.13 | 7.14 | 6.90 | 6.90 | 6.78 | -3.63% | 4,213,639 |
| May 20, 2025 | 7.15 | 7.22 | 7.12 | 7.16 | 7.04 | -0.28% | 2,996,212 |
| May 19, 2025 | 7.08 | 7.20 | 7.02 | 7.18 | 7.06 | 0.14% | 2,844,827 |
| May 16, 2025 | 7.16 | 7.21 | 7.15 | 7.17 | 7.05 | 0.28% | 3,423,741 |
| May 15, 2025 | 7.18 | 7.23 | 7.13 | 7.15 | 7.03 | -0.42% | 3,370,896 |
| May 14, 2025 | 7.26 | 7.31 | 7.17 | 7.18 | 7.06 | -0.97% | 4,800,505 |
| May 13, 2025 | 7.22 | 7.27 | 7.19 | 7.25 | 7.13 | 0.42% | 2,375,562 |
| May 12, 2025 | 7.31 | 7.31 | 7.11 | 7.22 | 7.10 | 0.84% | 5,015,711 |
| May 9, 2025 | 7.18 | 7.25 | 7.14 | 7.16 | 7.04 | -0.14% | 2,935,679 |
| May 8, 2025 | 7.18 | 7.23 | 7.13 | 7.17 | 7.05 | 0.56% | 3,541,993 |
| May 7, 2025 | 6.98 | 7.16 | 6.96 | 7.13 | 7.01 | 2.44% | 2,579,412 |
| May 6, 2025 | 6.90 | 6.99 | 6.87 | 6.96 | 6.84 | - | 2,147,510 |
| May 5, 2025 | 6.97 | 7.02 | 6.87 | 6.96 | 6.84 | -0.57% | 2,635,314 |
| May 2, 2025 | 7.11 | 7.19 | 6.95 | 7.00 | 6.88 | -1.13% | 4,319,944 |
| May 1, 2025 | 7.18 | 7.20 | 7.03 | 7.08 | 6.96 | -0.98% | 3,428,576 |
| Apr 30, 2025 | 7.15 | 7.24 | 7.04 | 7.15 | 7.03 | -2.46% | 4,644,480 |
| Apr 29, 2025 | 7.40 | 7.42 | 7.31 | 7.33 | 7.09 | -0.14% | 5,413,605 |
| Apr 28, 2025 | 7.38 | 7.44 | 7.26 | 7.34 | 7.09 | 0.82% | 4,648,154 |
| Apr 25, 2025 | 7.08 | 7.35 | 7.03 | 7.28 | 7.04 | 5.05% | 5,984,755 |
| Apr 24, 2025 | 6.95 | 7.00 | 6.86 | 6.93 | 6.70 | 0.58% | 3,218,872 |
| Apr 23, 2025 | 7.01 | 7.02 | 6.83 | 6.89 | 6.66 | 1.32% | 3,780,656 |
| Apr 22, 2025 | 6.55 | 6.82 | 6.55 | 6.80 | 6.57 | 5.10% | 3,227,000 |
| Apr 21, 2025 | 6.48 | 6.51 | 6.28 | 6.47 | 6.25 | -1.22% | 3,249,338 |
| Apr 17, 2025 | 6.40 | 6.59 | 6.36 | 6.55 | 6.33 | 2.50% | 3,699,772 |
| Apr 16, 2025 | 6.32 | 6.43 | 6.26 | 6.39 | 6.18 | 0.63% | 4,394,417 |
| Apr 15, 2025 | 6.28 | 6.46 | 6.24 | 6.35 | 6.14 | 0.79% | 2,645,222 |
| Apr 14, 2025 | 6.26 | 6.39 | 6.19 | 6.30 | 6.09 | 2.77% | 4,258,138 |
| Apr 11, 2025 | 6.05 | 6.16 | 5.85 | 6.13 | 5.93 | 1.32% | 4,424,061 |
| Apr 10, 2025 | 6.37 | 6.38 | 5.90 | 6.05 | 5.85 | -6.35% | 8,169,659 |
| Apr 9, 2025 | 6.08 | 6.49 | 5.69 | 6.46 | 6.24 | 4.70% | 12,635,712 |
| Apr 8, 2025 | 6.46 | 6.57 | 6.10 | 6.17 | 5.96 | -0.80% | 6,975,023 |
| Apr 7, 2025 | 6.08 | 6.75 | 6.08 | 6.22 | 6.01 | -6.33% | 8,187,733 |
| Apr 4, 2025 | 7.06 | 7.07 | 6.60 | 6.64 | 6.42 | -7.26% | 6,374,603 |
| Apr 3, 2025 | 7.09 | 7.20 | 7.01 | 7.16 | 6.92 | -0.97% | 4,518,851 |
| Apr 2, 2025 | 7.41 | 7.44 | 7.22 | 7.23 | 6.99 | -3.08% | 4,873,160 |
| Apr 1, 2025 | 7.51 | 7.54 | 7.38 | 7.46 | 7.21 | -0.80% | 3,956,408 |
| Mar 31, 2025 | 7.49 | 7.59 | 7.36 | 7.52 | 7.27 | -1.83% | 4,034,647 |
| Mar 28, 2025 | 7.97 | 7.99 | 7.61 | 7.66 | 7.29 | -3.65% | 6,025,796 |
| Mar 27, 2025 | 8.01 | 8.07 | 7.93 | 7.95 | 7.56 | -0.38% | 2,674,364 |