Orchid Island Capital, Inc. (ORC)
NYSE: ORC · Real-Time Price · USD
6.93
+0.04 (0.58%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Orchid Island Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 6.95 | 7.00 | 6.86 | 6.93 | 6.93 | 0.58% | 3,194,434 |
| Apr 23, 2025 | 7.01 | 7.02 | 6.83 | 6.89 | 6.89 | 1.32% | 3,780,656 |
| Apr 22, 2025 | 6.55 | 6.82 | 6.55 | 6.80 | 6.80 | 5.10% | 3,227,000 |
| Apr 21, 2025 | 6.48 | 6.51 | 6.28 | 6.47 | 6.47 | -1.22% | 3,249,338 |
| Apr 17, 2025 | 6.40 | 6.59 | 6.36 | 6.55 | 6.55 | 2.50% | 3,699,772 |
| Apr 16, 2025 | 6.32 | 6.43 | 6.26 | 6.39 | 6.39 | 0.63% | 4,394,417 |
| Apr 15, 2025 | 6.28 | 6.46 | 6.24 | 6.35 | 6.35 | 0.79% | 2,645,222 |
| Apr 14, 2025 | 6.26 | 6.39 | 6.19 | 6.30 | 6.30 | 2.77% | 4,258,138 |
| Apr 11, 2025 | 6.05 | 6.16 | 5.85 | 6.13 | 6.13 | 1.32% | 4,424,061 |
| Apr 10, 2025 | 6.37 | 6.38 | 5.90 | 6.05 | 6.05 | -6.35% | 8,169,659 |
| Apr 9, 2025 | 6.08 | 6.49 | 5.69 | 6.46 | 6.46 | 4.70% | 12,635,712 |
| Apr 8, 2025 | 6.46 | 6.57 | 6.10 | 6.17 | 6.17 | -0.80% | 6,975,023 |
| Apr 7, 2025 | 6.08 | 6.75 | 6.08 | 6.22 | 6.22 | -6.33% | 8,187,733 |
| Apr 4, 2025 | 7.06 | 7.07 | 6.60 | 6.64 | 6.64 | -7.26% | 6,374,603 |
| Apr 3, 2025 | 7.09 | 7.20 | 7.01 | 7.16 | 7.16 | -0.97% | 4,518,851 |
| Apr 2, 2025 | 7.41 | 7.44 | 7.22 | 7.23 | 7.23 | -3.08% | 4,873,160 |
| Apr 1, 2025 | 7.51 | 7.54 | 7.38 | 7.46 | 7.46 | -0.80% | 3,956,408 |
| Mar 31, 2025 | 7.49 | 7.59 | 7.36 | 7.52 | 7.52 | -1.83% | 4,034,647 |
| Mar 28, 2025 | 7.97 | 7.99 | 7.61 | 7.66 | 7.54 | -3.65% | 6,025,796 |
| Mar 27, 2025 | 8.01 | 8.07 | 7.93 | 7.95 | 7.83 | -0.38% | 2,674,364 |
| Mar 26, 2025 | 8.15 | 8.17 | 7.92 | 7.98 | 7.86 | -1.97% | 3,177,641 |
| Mar 25, 2025 | 8.25 | 8.25 | 8.10 | 8.14 | 8.01 | -0.97% | 2,191,804 |
| Mar 24, 2025 | 8.28 | 8.29 | 8.20 | 8.22 | 8.09 | 0.12% | 2,130,925 |
| Mar 21, 2025 | 8.20 | 8.26 | 8.18 | 8.21 | 8.08 | -0.24% | 3,211,400 |
| Mar 20, 2025 | 8.35 | 8.41 | 8.18 | 8.23 | 8.10 | -1.20% | 2,815,169 |
| Mar 19, 2025 | 8.40 | 8.44 | 8.30 | 8.33 | 8.20 | -0.72% | 2,601,349 |
| Mar 18, 2025 | 8.38 | 8.44 | 8.31 | 8.39 | 8.26 | 0.24% | 1,888,647 |
| Mar 17, 2025 | 8.34 | 8.40 | 8.32 | 8.37 | 8.24 | 0.72% | 1,957,853 |
| Mar 14, 2025 | 8.21 | 8.32 | 8.18 | 8.31 | 8.18 | 1.71% | 1,949,015 |
| Mar 13, 2025 | 8.20 | 8.27 | 8.13 | 8.17 | 8.04 | -0.12% | 2,448,891 |
| Mar 12, 2025 | 8.21 | 8.22 | 8.07 | 8.18 | 8.05 | 0.62% | 3,919,378 |
| Mar 11, 2025 | 8.36 | 8.41 | 8.02 | 8.13 | 8.00 | -2.75% | 4,355,586 |
| Mar 10, 2025 | 8.44 | 8.56 | 8.29 | 8.36 | 8.23 | -1.30% | 4,069,750 |
| Mar 7, 2025 | 8.33 | 8.50 | 8.32 | 8.47 | 8.34 | 1.93% | 3,088,067 |
| Mar 6, 2025 | 8.33 | 8.35 | 8.25 | 8.31 | 8.18 | -0.72% | 2,957,609 |
| Mar 5, 2025 | 8.24 | 8.39 | 8.23 | 8.37 | 8.24 | 1.09% | 2,435,232 |
| Mar 4, 2025 | 8.30 | 8.41 | 8.20 | 8.28 | 8.15 | -1.78% | 3,940,352 |
| Mar 3, 2025 | 8.56 | 8.64 | 8.40 | 8.43 | 8.30 | -1.40% | 4,585,734 |
| Feb 28, 2025 | 8.60 | 8.72 | 8.54 | 8.55 | 8.42 | -2.06% | 5,043,183 |
| Feb 27, 2025 | 8.84 | 8.88 | 8.66 | 8.73 | 8.47 | -1.13% | 4,909,497 |
| Feb 26, 2025 | 8.82 | 8.87 | 8.78 | 8.83 | 8.57 | 0.46% | 4,017,041 |
| Feb 25, 2025 | 8.84 | 8.89 | 8.78 | 8.79 | 8.53 | -0.57% | 3,463,992 |
| Feb 24, 2025 | 8.89 | 8.97 | 8.66 | 8.84 | 8.58 | -0.90% | 3,346,471 |
| Feb 21, 2025 | 8.94 | 9.01 | 8.86 | 8.92 | 8.66 | 0.56% | 2,984,779 |
| Feb 20, 2025 | 8.86 | 8.94 | 8.83 | 8.87 | 8.61 | 0.11% | 2,956,101 |
| Feb 19, 2025 | 8.77 | 8.88 | 8.74 | 8.86 | 8.60 | 1.26% | 3,103,316 |
| Feb 18, 2025 | 8.75 | 8.80 | 8.66 | 8.75 | 8.49 | -0.23% | 3,959,765 |
| Feb 14, 2025 | 8.57 | 8.77 | 8.56 | 8.77 | 8.51 | 2.45% | 2,734,761 |
| Feb 13, 2025 | 8.40 | 8.58 | 8.38 | 8.56 | 8.31 | 2.51% | 2,680,013 |
| Feb 12, 2025 | 8.25 | 8.36 | 8.25 | 8.35 | 8.11 | 0.12% | 1,689,339 |