Orchid Island Capital, Inc. (ORC)
NYSE: ORC · Real-Time Price · USD
7.03
-0.02 (-0.28%)
At close: Sep 29, 2025, 4:00 PM EDT
7.04
+0.01 (0.14%)
After-hours: Sep 29, 2025, 5:15 PM EDT
Orchid Island Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 7.05 | 7.09 | 6.95 | 7.03 | - | -0.28% | 7,465,850 |
| Sep 26, 2025 | 7.01 | 7.11 | 7.01 | 7.05 | 7.05 | 0.86% | 5,126,431 |
| Sep 25, 2025 | 6.93 | 7.01 | 6.90 | 6.99 | 6.99 | 0.43% | 4,363,082 |
| Sep 24, 2025 | 7.03 | 7.04 | 6.92 | 6.96 | 6.96 | -0.71% | 5,275,665 |
| Sep 23, 2025 | 6.85 | 7.04 | 6.85 | 7.01 | 7.01 | 2.49% | 4,185,191 |
| Sep 22, 2025 | 7.01 | 7.01 | 6.83 | 6.84 | 6.84 | -2.29% | 6,180,368 |
| Sep 19, 2025 | 7.11 | 7.14 | 6.95 | 7.00 | 7.00 | -1.13% | 11,796,231 |
| Sep 18, 2025 | 7.18 | 7.19 | 7.07 | 7.08 | 7.08 | -1.12% | 4,379,386 |
| Sep 17, 2025 | 7.13 | 7.22 | 7.11 | 7.16 | 7.16 | 0.70% | 4,249,727 |
| Sep 16, 2025 | 7.12 | 7.15 | 7.09 | 7.11 | 7.11 | -0.28% | 2,810,849 |
| Sep 15, 2025 | 7.12 | 7.14 | 7.08 | 7.13 | 7.13 | 0.56% | 2,330,276 |
| Sep 12, 2025 | 7.10 | 7.10 | 7.05 | 7.09 | 7.09 | 0.28% | 2,421,680 |
| Sep 11, 2025 | 7.14 | 7.19 | 7.05 | 7.07 | 7.07 | -0.98% | 4,256,261 |
| Sep 10, 2025 | 7.21 | 7.25 | 7.13 | 7.14 | 7.14 | -0.83% | 3,070,495 |
| Sep 9, 2025 | 7.21 | 7.28 | 7.12 | 7.20 | 7.20 | -0.28% | 4,659,943 |
| Sep 8, 2025 | 7.17 | 7.30 | 7.16 | 7.22 | 7.22 | 0.42% | 3,863,355 |
| Sep 5, 2025 | 7.21 | 7.26 | 7.10 | 7.19 | 7.19 | -0.14% | 6,723,447 |
| Sep 4, 2025 | 7.15 | 7.20 | 7.12 | 7.20 | 7.20 | 0.84% | 4,876,426 |
| Sep 3, 2025 | 6.99 | 7.14 | 6.99 | 7.14 | 7.14 | 2.15% | 4,149,053 |
| Sep 2, 2025 | 6.99 | 7.05 | 6.95 | 6.99 | 6.99 | -0.99% | 4,368,289 |
| Aug 29, 2025 | 7.00 | 7.09 | 6.97 | 7.06 | 7.06 | -0.14% | 6,715,843 |
| Aug 28, 2025 | 7.06 | 7.10 | 7.04 | 7.07 | 6.95 | 0.28% | 5,152,428 |
| Aug 27, 2025 | 7.14 | 7.16 | 7.03 | 7.05 | 6.93 | -1.12% | 6,389,207 |
| Aug 26, 2025 | 7.09 | 7.15 | 7.07 | 7.13 | 7.01 | 0.42% | 4,218,730 |
| Aug 25, 2025 | 7.14 | 7.16 | 7.09 | 7.10 | 6.98 | -0.42% | 3,720,664 |
| Aug 22, 2025 | 7.07 | 7.20 | 7.07 | 7.13 | 7.01 | 1.13% | 7,631,248 |
| Aug 21, 2025 | 7.08 | 7.13 | 7.05 | 7.05 | 6.93 | -0.70% | 3,318,560 |
| Aug 20, 2025 | 7.06 | 7.12 | 7.03 | 7.10 | 6.98 | 0.71% | 2,496,523 |
| Aug 19, 2025 | 7.12 | 7.14 | 7.05 | 7.05 | 6.93 | -0.56% | 3,134,106 |
| Aug 18, 2025 | 7.16 | 7.19 | 7.08 | 7.09 | 6.97 | -0.84% | 3,408,345 |
| Aug 15, 2025 | 7.15 | 7.17 | 7.13 | 7.15 | 7.03 | - | 2,500,143 |
| Aug 14, 2025 | 7.13 | 7.20 | 7.12 | 7.15 | 7.03 | -0.14% | 2,453,394 |
| Aug 13, 2025 | 7.16 | 7.20 | 7.13 | 7.16 | 7.04 | 0.28% | 4,280,256 |
| Aug 12, 2025 | 7.06 | 7.15 | 7.06 | 7.14 | 7.02 | 1.42% | 2,973,175 |
| Aug 11, 2025 | 7.16 | 7.18 | 7.02 | 7.04 | 6.92 | -1.40% | 2,919,976 |
| Aug 8, 2025 | 7.07 | 7.17 | 7.06 | 7.14 | 7.02 | 1.42% | 2,593,770 |
| Aug 7, 2025 | 7.03 | 7.08 | 7.01 | 7.04 | 6.92 | 0.72% | 3,570,360 |
| Aug 6, 2025 | 7.07 | 7.08 | 6.96 | 6.99 | 6.87 | -1.83% | 4,280,440 |
| Aug 5, 2025 | 7.17 | 7.20 | 7.09 | 7.12 | 7.00 | -0.70% | 4,542,204 |
| Aug 4, 2025 | 7.03 | 7.19 | 7.02 | 7.17 | 7.05 | 1.99% | 3,882,649 |
| Aug 1, 2025 | 7.00 | 7.03 | 6.94 | 7.03 | 6.91 | 1.01% | 4,793,680 |
| Jul 31, 2025 | 7.05 | 7.10 | 6.95 | 6.96 | 6.84 | -2.66% | 6,168,293 |
| Jul 30, 2025 | 7.30 | 7.34 | 7.15 | 7.15 | 6.91 | -1.79% | 5,938,373 |
| Jul 29, 2025 | 7.30 | 7.36 | 7.24 | 7.28 | 7.04 | -0.68% | 7,163,421 |
| Jul 28, 2025 | 7.41 | 7.48 | 7.24 | 7.33 | 7.09 | -1.08% | 8,199,742 |
| Jul 25, 2025 | 7.30 | 7.42 | 7.26 | 7.41 | 7.16 | 1.51% | 5,467,366 |
| Jul 24, 2025 | 7.30 | 7.37 | 7.27 | 7.30 | 7.06 | -0.54% | 4,231,565 |
| Jul 23, 2025 | 7.22 | 7.36 | 7.22 | 7.34 | 7.10 | 1.94% | 4,620,983 |
| Jul 22, 2025 | 7.07 | 7.21 | 7.05 | 7.20 | 6.96 | 1.98% | 3,451,614 |
| Jul 21, 2025 | 7.10 | 7.15 | 7.03 | 7.06 | 6.82 | - | 4,313,556 |