Orchid Island Capital, Inc. (ORC)
NYSE: ORC · Real-Time Price · USD
7.09
+0.08 (1.14%)
At close: Jun 26, 2025, 4:00 PM
7.10
+0.01 (0.14%)
Pre-market: Jun 27, 2025, 7:04 AM EDT

Orchid Island Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20257.037.107.027.097.091.14%3,540,539
Jun 25, 20257.067.077.007.017.01-0.71%2,590,258
Jun 24, 20257.047.097.037.067.060.86%3,201,519
Jun 23, 20257.017.026.827.007.00-0.57%3,974,572
Jun 20, 20257.087.127.037.047.04-0.14%6,462,544
Jun 18, 20256.937.076.917.057.051.59%3,435,735
Jun 17, 20257.047.056.926.946.94-1.42%2,793,531
Jun 16, 20257.107.137.027.047.04-3,076,400
Jun 13, 20257.037.127.027.047.04-0.85%2,297,094
Jun 12, 20257.017.136.997.107.101.14%3,387,045
Jun 11, 20257.127.167.007.027.02-0.85%3,720,343
Jun 10, 20257.047.097.017.087.080.71%2,312,825
Jun 9, 20257.007.116.987.037.031.30%3,571,377
Jun 6, 20256.947.026.926.946.94-2,647,533
Jun 5, 20256.947.006.926.946.94-3,454,634
Jun 4, 20256.906.976.866.946.940.58%2,704,320
Jun 3, 20256.776.966.726.906.902.07%4,046,560
Jun 2, 20256.796.846.756.766.76-1.02%3,282,120
May 30, 20256.916.976.786.836.83-2.98%6,667,504
May 29, 20257.047.117.017.046.920.57%4,554,280
May 28, 20257.007.106.977.006.88-5,290,606
May 27, 20257.007.056.927.006.881.16%4,187,132
May 23, 20256.826.966.806.926.800.44%2,689,521
May 22, 20256.886.946.706.896.77-0.14%4,307,580
May 21, 20257.137.146.906.906.78-3.63%4,213,639
May 20, 20257.157.227.127.167.04-0.28%2,996,212
May 19, 20257.087.207.027.187.060.14%2,844,827
May 16, 20257.167.217.157.177.050.28%3,423,741
May 15, 20257.187.237.137.157.03-0.42%3,370,896
May 14, 20257.267.317.177.187.06-0.97%4,800,505
May 13, 20257.227.277.197.257.130.42%2,375,562
May 12, 20257.317.317.117.227.100.84%5,015,711
May 9, 20257.187.257.147.167.04-0.14%2,935,679
May 8, 20257.187.237.137.177.050.56%3,541,993
May 7, 20256.987.166.967.137.012.44%2,579,412
May 6, 20256.906.996.876.966.84-2,147,510
May 5, 20256.977.026.876.966.84-0.57%2,635,314
May 2, 20257.117.196.957.006.88-1.13%4,319,944
May 1, 20257.187.207.037.086.96-0.98%3,428,576
Apr 30, 20257.157.247.047.157.03-2.46%4,644,480
Apr 29, 20257.407.427.317.337.09-0.14%5,413,605
Apr 28, 20257.387.447.267.347.090.82%4,648,154
Apr 25, 20257.087.357.037.287.045.05%5,984,755
Apr 24, 20256.957.006.866.936.700.58%3,218,872
Apr 23, 20257.017.026.836.896.661.32%3,780,656
Apr 22, 20256.556.826.556.806.575.10%3,227,000
Apr 21, 20256.486.516.286.476.25-1.22%3,249,338
Apr 17, 20256.406.596.366.556.332.50%3,699,772
Apr 16, 20256.326.436.266.396.180.63%4,394,417
Apr 15, 20256.286.466.246.356.140.79%2,645,222