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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 21, 2025 | 7.10 | 7.15 | 7.03 | 7.06 | 7.06 | - | 4,295,964 |
Jul 18, 2025 | 7.13 | 7.17 | 7.04 | 7.06 | 7.06 | -0.28% | 3,023,905 |
Jul 17, 2025 | 7.12 | 7.19 | 7.06 | 7.08 | 7.08 | -0.56% | 2,956,757 |
Jul 16, 2025 | 7.04 | 7.12 | 7.00 | 7.12 | 7.12 | 1.42% | 4,095,524 |
Jul 15, 2025 | 7.10 | 7.13 | 7.02 | 7.02 | 7.02 | -0.85% | 3,365,790 |
Jul 14, 2025 | 7.12 | 7.15 | 7.03 | 7.08 | 7.08 | -0.98% | 2,937,876 |
Jul 11, 2025 | 7.15 | 7.19 | 7.12 | 7.15 | 7.15 | -0.69% | 2,405,038 |
Jul 10, 2025 | 7.21 | 7.26 | 7.10 | 7.20 | 7.20 | -0.96% | 5,112,759 |
Jul 9, 2025 | 7.19 | 7.28 | 7.19 | 7.27 | 7.27 | 1.39% | 3,326,932 |
Jul 8, 2025 | 7.12 | 7.20 | 7.12 | 7.17 | 7.17 | 0.70% | 2,781,025 |
Jul 7, 2025 | 7.14 | 7.22 | 7.09 | 7.12 | 7.12 | -0.70% | 3,080,654 |
Jul 3, 2025 | 7.10 | 7.21 | 7.09 | 7.17 | 7.17 | 0.99% | 2,898,191 |
Jul 2, 2025 | 7.04 | 7.11 | 7.02 | 7.10 | 7.10 | 0.85% | 3,405,192 |
Jul 1, 2025 | 6.99 | 7.10 | 6.96 | 7.04 | 7.04 | 0.43% | 4,261,204 |
Jun 30, 2025 | 6.96 | 7.05 | 6.90 | 7.01 | 7.01 | -0.28% | 3,822,343 |
Jun 27, 2025 | 7.11 | 7.13 | 7.00 | 7.03 | 6.91 | -0.85% | 9,806,942 |
Jun 26, 2025 | 7.03 | 7.10 | 7.02 | 7.09 | 6.97 | 1.14% | 3,579,611 |
Jun 25, 2025 | 7.06 | 7.07 | 7.00 | 7.01 | 6.89 | -0.71% | 2,590,258 |
Jun 24, 2025 | 7.04 | 7.09 | 7.03 | 7.06 | 6.94 | 0.86% | 3,201,519 |
Jun 23, 2025 | 7.01 | 7.02 | 6.82 | 7.00 | 6.88 | -0.57% | 3,974,572 |
Jun 20, 2025 | 7.08 | 7.12 | 7.03 | 7.04 | 6.92 | -0.14% | 6,462,544 |
Jun 18, 2025 | 6.93 | 7.07 | 6.91 | 7.05 | 6.93 | 1.59% | 3,435,735 |
Jun 17, 2025 | 7.04 | 7.05 | 6.92 | 6.94 | 6.82 | -1.42% | 2,793,531 |
Jun 16, 2025 | 7.10 | 7.13 | 7.02 | 7.04 | 6.92 | - | 3,076,400 |
Jun 13, 2025 | 7.03 | 7.12 | 7.02 | 7.04 | 6.92 | -0.85% | 2,297,094 |
Jun 12, 2025 | 7.01 | 7.13 | 6.99 | 7.10 | 6.98 | 1.14% | 3,387,045 |
Jun 11, 2025 | 7.12 | 7.16 | 7.00 | 7.02 | 6.90 | -0.85% | 3,720,343 |
Jun 10, 2025 | 7.04 | 7.09 | 7.01 | 7.08 | 6.96 | 0.71% | 2,312,825 |
Jun 9, 2025 | 7.00 | 7.11 | 6.98 | 7.03 | 6.91 | 1.30% | 3,571,377 |
Jun 6, 2025 | 6.94 | 7.02 | 6.92 | 6.94 | 6.82 | - | 2,647,533 |
Jun 5, 2025 | 6.94 | 7.00 | 6.92 | 6.94 | 6.82 | - | 3,454,634 |
Jun 4, 2025 | 6.90 | 6.97 | 6.86 | 6.94 | 6.82 | 0.58% | 2,704,320 |
Jun 3, 2025 | 6.77 | 6.96 | 6.72 | 6.90 | 6.78 | 2.07% | 4,046,560 |
Jun 2, 2025 | 6.79 | 6.84 | 6.75 | 6.76 | 6.65 | -1.02% | 3,282,120 |
May 30, 2025 | 6.91 | 6.97 | 6.78 | 6.83 | 6.72 | -2.98% | 6,667,504 |
May 29, 2025 | 7.04 | 7.11 | 7.01 | 7.04 | 6.80 | 0.57% | 4,554,280 |
May 28, 2025 | 7.00 | 7.10 | 6.97 | 7.00 | 6.76 | - | 5,290,606 |
May 27, 2025 | 7.00 | 7.05 | 6.92 | 7.00 | 6.76 | 1.16% | 4,187,132 |
May 23, 2025 | 6.82 | 6.96 | 6.80 | 6.92 | 6.69 | 0.44% | 2,689,521 |
May 22, 2025 | 6.88 | 6.94 | 6.70 | 6.89 | 6.66 | -0.14% | 4,307,580 |
May 21, 2025 | 7.13 | 7.14 | 6.90 | 6.90 | 6.67 | -3.63% | 4,213,639 |
May 20, 2025 | 7.15 | 7.22 | 7.12 | 7.16 | 6.92 | -0.28% | 2,996,212 |
May 19, 2025 | 7.08 | 7.20 | 7.02 | 7.18 | 6.94 | 0.14% | 2,844,827 |
May 16, 2025 | 7.16 | 7.21 | 7.15 | 7.17 | 6.93 | 0.28% | 3,423,741 |
May 15, 2025 | 7.18 | 7.23 | 7.13 | 7.15 | 6.91 | -0.42% | 3,370,896 |
May 14, 2025 | 7.26 | 7.31 | 7.17 | 7.18 | 6.94 | -0.97% | 4,800,505 |
May 13, 2025 | 7.22 | 7.27 | 7.19 | 7.25 | 7.01 | 0.42% | 2,375,562 |
May 12, 2025 | 7.31 | 7.31 | 7.11 | 7.22 | 6.98 | 0.84% | 5,015,711 |
May 9, 2025 | 7.18 | 7.25 | 7.14 | 7.16 | 6.92 | -0.14% | 2,935,679 |
May 8, 2025 | 7.18 | 7.23 | 7.13 | 7.17 | 6.93 | 0.56% | 3,541,993 |