Orchid Island Capital, Inc. (ORC)
NYSE: ORC · Real-Time Price · USD
7.06
0.00 (0.00%)
At close: Jul 21, 2025, 4:00 PM
7.10
+0.04 (0.57%)
After-hours: Jul 21, 2025, 7:59 PM EDT

Orchid Island Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20257.107.157.037.067.06-4,295,964
Jul 18, 20257.137.177.047.067.06-0.28%3,023,905
Jul 17, 20257.127.197.067.087.08-0.56%2,956,757
Jul 16, 20257.047.127.007.127.121.42%4,095,524
Jul 15, 20257.107.137.027.027.02-0.85%3,365,790
Jul 14, 20257.127.157.037.087.08-0.98%2,937,876
Jul 11, 20257.157.197.127.157.15-0.69%2,405,038
Jul 10, 20257.217.267.107.207.20-0.96%5,112,759
Jul 9, 20257.197.287.197.277.271.39%3,326,932
Jul 8, 20257.127.207.127.177.170.70%2,781,025
Jul 7, 20257.147.227.097.127.12-0.70%3,080,654
Jul 3, 20257.107.217.097.177.170.99%2,898,191
Jul 2, 20257.047.117.027.107.100.85%3,405,192
Jul 1, 20256.997.106.967.047.040.43%4,261,204
Jun 30, 20256.967.056.907.017.01-0.28%3,822,343
Jun 27, 20257.117.137.007.036.91-0.85%9,806,942
Jun 26, 20257.037.107.027.096.971.14%3,579,611
Jun 25, 20257.067.077.007.016.89-0.71%2,590,258
Jun 24, 20257.047.097.037.066.940.86%3,201,519
Jun 23, 20257.017.026.827.006.88-0.57%3,974,572
Jun 20, 20257.087.127.037.046.92-0.14%6,462,544
Jun 18, 20256.937.076.917.056.931.59%3,435,735
Jun 17, 20257.047.056.926.946.82-1.42%2,793,531
Jun 16, 20257.107.137.027.046.92-3,076,400
Jun 13, 20257.037.127.027.046.92-0.85%2,297,094
Jun 12, 20257.017.136.997.106.981.14%3,387,045
Jun 11, 20257.127.167.007.026.90-0.85%3,720,343
Jun 10, 20257.047.097.017.086.960.71%2,312,825
Jun 9, 20257.007.116.987.036.911.30%3,571,377
Jun 6, 20256.947.026.926.946.82-2,647,533
Jun 5, 20256.947.006.926.946.82-3,454,634
Jun 4, 20256.906.976.866.946.820.58%2,704,320
Jun 3, 20256.776.966.726.906.782.07%4,046,560
Jun 2, 20256.796.846.756.766.65-1.02%3,282,120
May 30, 20256.916.976.786.836.72-2.98%6,667,504
May 29, 20257.047.117.017.046.800.57%4,554,280
May 28, 20257.007.106.977.006.76-5,290,606
May 27, 20257.007.056.927.006.761.16%4,187,132
May 23, 20256.826.966.806.926.690.44%2,689,521
May 22, 20256.886.946.706.896.66-0.14%4,307,580
May 21, 20257.137.146.906.906.67-3.63%4,213,639
May 20, 20257.157.227.127.166.92-0.28%2,996,212
May 19, 20257.087.207.027.186.940.14%2,844,827
May 16, 20257.167.217.157.176.930.28%3,423,741
May 15, 20257.187.237.137.156.91-0.42%3,370,896
May 14, 20257.267.317.177.186.94-0.97%4,800,505
May 13, 20257.227.277.197.257.010.42%2,375,562
May 12, 20257.317.317.117.226.980.84%5,015,711
May 9, 20257.187.257.147.166.92-0.14%2,935,679
May 8, 20257.187.237.137.176.930.56%3,541,993