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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 7.03 | 7.10 | 7.02 | 7.09 | 7.09 | 1.14% | 3,540,539 |
| Jun 25, 2025 | 7.06 | 7.07 | 7.00 | 7.01 | 7.01 | -0.71% | 2,590,258 |
| Jun 24, 2025 | 7.04 | 7.09 | 7.03 | 7.06 | 7.06 | 0.86% | 3,201,519 |
| Jun 23, 2025 | 7.01 | 7.02 | 6.82 | 7.00 | 7.00 | -0.57% | 3,974,572 |
| Jun 20, 2025 | 7.08 | 7.12 | 7.03 | 7.04 | 7.04 | -0.14% | 6,462,544 |
| Jun 18, 2025 | 6.93 | 7.07 | 6.91 | 7.05 | 7.05 | 1.59% | 3,435,735 |
| Jun 17, 2025 | 7.04 | 7.05 | 6.92 | 6.94 | 6.94 | -1.42% | 2,793,531 |
| Jun 16, 2025 | 7.10 | 7.13 | 7.02 | 7.04 | 7.04 | - | 3,076,400 |
| Jun 13, 2025 | 7.03 | 7.12 | 7.02 | 7.04 | 7.04 | -0.85% | 2,297,094 |
| Jun 12, 2025 | 7.01 | 7.13 | 6.99 | 7.10 | 7.10 | 1.14% | 3,387,045 |
| Jun 11, 2025 | 7.12 | 7.16 | 7.00 | 7.02 | 7.02 | -0.85% | 3,720,343 |
| Jun 10, 2025 | 7.04 | 7.09 | 7.01 | 7.08 | 7.08 | 0.71% | 2,312,825 |
| Jun 9, 2025 | 7.00 | 7.11 | 6.98 | 7.03 | 7.03 | 1.30% | 3,571,377 |
| Jun 6, 2025 | 6.94 | 7.02 | 6.92 | 6.94 | 6.94 | - | 2,647,533 |
| 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 |