Orchid Island Capital, Inc. (ORC)
NYSE: ORC · Real-Time Price · USD
7.93
+0.09 (1.15%)
Dec 20, 2024, 4:00 PM EST - Market closed
Orchid Island Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.80 | 8.06 | 7.77 | 7.93 | 7.93 | 1.15% | 7,592,849 |
| Dec 19, 2024 | 7.89 | 7.97 | 7.83 | 7.84 | 7.84 | 0.13% | 2,090,344 |
| Dec 18, 2024 | 8.00 | 8.05 | 7.80 | 7.83 | 7.83 | -2.00% | 2,497,200 |
| Dec 17, 2024 | 8.07 | 8.11 | 7.98 | 7.99 | 7.99 | -1.11% | 2,138,300 |
| Dec 16, 2024 | 8.06 | 8.21 | 8.04 | 8.08 | 8.08 | 0.50% | 2,594,523 |
| Dec 13, 2024 | 8.04 | 8.09 | 8.01 | 8.04 | 8.04 | -0.25% | 1,353,300 |
| Dec 12, 2024 | 8.07 | 8.14 | 8.05 | 8.06 | 8.06 | - | 1,526,153 |
| Dec 11, 2024 | 8.06 | 8.08 | 8.00 | 8.06 | 8.06 | 0.50% | 1,230,510 |
| Dec 10, 2024 | 7.98 | 8.14 | 7.97 | 8.02 | 8.02 | 0.50% | 1,984,200 |
| Dec 9, 2024 | 7.91 | 8.02 | 7.91 | 7.98 | 7.98 | 0.63% | 1,506,532 |
| Dec 6, 2024 | 7.85 | 7.96 | 7.84 | 7.93 | 7.93 | 1.54% | 2,052,046 |
| Dec 5, 2024 | 7.80 | 7.85 | 7.78 | 7.81 | 7.81 | 0.39% | 1,063,927 |
| Dec 4, 2024 | 7.80 | 7.85 | 7.76 | 7.78 | 7.78 | -0.26% | 1,685,200 |
| Dec 3, 2024 | 7.86 | 7.89 | 7.76 | 7.80 | 7.80 | -0.64% | 1,299,947 |
| Dec 2, 2024 | 7.78 | 7.89 | 7.68 | 7.85 | 7.85 | 0.77% | 2,080,900 |
| Nov 29, 2024 | 7.85 | 7.85 | 7.76 | 7.79 | 7.79 | -1.64% | 1,448,242 |
| Nov 27, 2024 | 7.94 | 8.01 | 7.91 | 7.92 | 7.80 | 0.51% | 2,032,307 |
| Nov 26, 2024 | 7.91 | 7.95 | 7.82 | 7.88 | 7.76 | -0.63% | 2,354,945 |
| Nov 25, 2024 | 7.95 | 8.00 | 7.92 | 7.93 | 7.81 | 0.38% | 2,018,760 |
| Nov 22, 2024 | 7.89 | 7.94 | 7.88 | 7.90 | 7.78 | 0.38% | 1,317,513 |
| Nov 21, 2024 | 7.83 | 7.89 | 7.80 | 7.87 | 7.75 | 0.64% | 1,280,584 |
| Nov 20, 2024 | 7.81 | 7.83 | 7.73 | 7.82 | 7.70 | -0.38% | 1,159,827 |
| Nov 19, 2024 | 7.81 | 7.88 | 7.81 | 7.85 | 7.73 | -0.13% | 1,083,700 |
| Nov 18, 2024 | 7.77 | 7.90 | 7.74 | 7.86 | 7.74 | 0.64% | 1,304,312 |
| Nov 15, 2024 | 7.79 | 7.82 | 7.70 | 7.81 | 7.69 | 0.64% | 1,145,800 |
| Nov 14, 2024 | 7.83 | 7.84 | 7.74 | 7.76 | 7.64 | -0.39% | 1,134,400 |
| Nov 13, 2024 | 7.76 | 7.88 | 7.75 | 7.79 | 7.67 | 0.91% | 1,417,200 |
| Nov 12, 2024 | 7.83 | 7.83 | 7.66 | 7.72 | 7.60 | -1.91% | 1,976,709 |
| Nov 11, 2024 | 7.97 | 7.98 | 7.83 | 7.87 | 7.75 | -0.51% | 1,621,224 |
| Nov 8, 2024 | 7.75 | 7.96 | 7.75 | 7.91 | 7.79 | 2.20% | 2,209,642 |
| Nov 7, 2024 | 7.62 | 7.77 | 7.62 | 7.74 | 7.62 | 1.98% | 1,593,846 |
| Nov 6, 2024 | 7.74 | 7.79 | 7.41 | 7.59 | 7.48 | -0.26% | 2,704,840 |
| Nov 5, 2024 | 7.55 | 7.61 | 7.48 | 7.61 | 7.49 | 1.20% | 1,390,900 |
| Nov 4, 2024 | 7.55 | 7.59 | 7.46 | 7.52 | 7.41 | - | 1,577,400 |
| Nov 1, 2024 | 7.61 | 7.62 | 7.47 | 7.52 | 7.41 | -0.66% | 2,427,604 |
| Oct 31, 2024 | 7.69 | 7.74 | 7.56 | 7.57 | 7.46 | -3.69% | 2,316,500 |
| Oct 30, 2024 | 7.92 | 7.93 | 7.85 | 7.86 | 7.62 | -0.51% | 2,284,912 |
| Oct 29, 2024 | 7.76 | 7.92 | 7.62 | 7.90 | 7.78 | 1.15% | 2,851,000 |
| Oct 28, 2024 | 7.94 | 7.96 | 7.73 | 7.81 | 7.69 | -1.26% | 2,511,900 |
| Oct 25, 2024 | 7.96 | 8.07 | 7.89 | 7.91 | 7.79 | 0.38% | 2,375,938 |
| Oct 24, 2024 | 7.82 | 7.90 | 7.80 | 7.88 | 7.76 | 1.03% | 1,788,337 |
| Oct 23, 2024 | 7.86 | 7.87 | 7.74 | 7.80 | 7.68 | -0.76% | 2,421,243 |
| Oct 22, 2024 | 7.96 | 7.98 | 7.86 | 7.86 | 7.74 | -1.63% | 2,199,440 |
| Oct 21, 2024 | 8.19 | 8.19 | 7.95 | 7.99 | 7.87 | -2.08% | 2,751,403 |
| Oct 18, 2024 | 8.06 | 8.16 | 8.06 | 8.16 | 8.04 | 1.24% | 1,742,300 |
| Oct 17, 2024 | 8.05 | 8.08 | 7.98 | 8.06 | 7.94 | 0.37% | 1,704,037 |
| Oct 16, 2024 | 7.94 | 8.04 | 7.93 | 8.03 | 7.91 | 1.39% | 1,665,700 |
| Oct 15, 2024 | 7.85 | 8.00 | 7.85 | 7.92 | 7.80 | 0.76% | 2,063,743 |
| Oct 14, 2024 | 7.79 | 7.89 | 7.77 | 7.86 | 7.74 | 0.90% | 930,800 |
| Oct 11, 2024 | 7.87 | 7.87 | 7.77 | 7.79 | 7.67 | -0.89% | 1,089,300 |
| Oct 10, 2024 | 7.82 | 7.86 | 7.78 | 7.86 | 7.74 | 0.13% | 1,244,266 |
| Oct 9, 2024 | 7.85 | 7.91 | 7.80 | 7.85 | 7.73 | 0.26% | 1,254,627 |
| Oct 8, 2024 | 7.76 | 7.83 | 7.73 | 7.83 | 7.71 | 0.77% | 1,246,644 |
| Oct 7, 2024 | 7.85 | 7.86 | 7.67 | 7.77 | 7.65 | -0.77% | 2,353,500 |
| Oct 4, 2024 | 7.95 | 7.99 | 7.78 | 7.83 | 7.71 | -1.26% | 2,357,661 |
| Oct 3, 2024 | 8.02 | 8.03 | 7.90 | 7.93 | 7.81 | -1.12% | 1,725,400 |
| Oct 2, 2024 | 8.00 | 8.06 | 7.98 | 8.02 | 7.90 | 0.38% | 1,392,700 |
| Oct 1, 2024 | 8.19 | 8.20 | 7.98 | 7.99 | 7.87 | -2.80% | 2,109,300 |
| Sep 30, 2024 | 8.14 | 8.24 | 8.13 | 8.22 | 8.22 | -0.36% | 2,523,136 |
| Sep 27, 2024 | 8.23 | 8.27 | 8.19 | 8.25 | 8.13 | 0.86% | 2,082,000 |
| Sep 26, 2024 | 8.10 | 8.23 | 8.09 | 8.18 | 8.06 | 1.61% | 2,181,500 |
| Sep 25, 2024 | 8.15 | 8.15 | 8.05 | 8.05 | 7.93 | -0.74% | 1,368,136 |
| Sep 24, 2024 | 7.95 | 8.15 | 7.94 | 8.11 | 7.99 | 2.40% | 2,923,808 |
| Sep 23, 2024 | 8.40 | 8.40 | 7.92 | 7.92 | 7.80 | -5.15% | 6,504,500 |
| Sep 20, 2024 | 8.34 | 8.41 | 8.33 | 8.35 | 8.23 | -0.48% | 7,007,500 |
| Sep 19, 2024 | 8.40 | 8.45 | 8.32 | 8.39 | 8.27 | 0.48% | 2,722,000 |
| Sep 18, 2024 | 8.35 | 8.39 | 8.26 | 8.35 | 8.23 | 0.48% | 2,949,700 |
| Sep 17, 2024 | 8.35 | 8.38 | 8.30 | 8.31 | 8.19 | -0.24% | 2,289,100 |
| Sep 16, 2024 | 8.33 | 8.34 | 8.25 | 8.33 | 8.21 | 0.12% | 2,231,611 |
| Sep 13, 2024 | 8.23 | 8.35 | 8.21 | 8.32 | 8.20 | 1.34% | 2,996,508 |
| Sep 12, 2024 | 8.21 | 8.22 | 8.15 | 8.21 | 8.09 | 0.49% | 1,903,420 |
| Sep 11, 2024 | 8.16 | 8.18 | 8.08 | 8.17 | 8.05 | -0.24% | 1,477,811 |
| Sep 10, 2024 | 8.21 | 8.25 | 8.16 | 8.19 | 8.07 | 0.12% | 1,475,500 |
| Sep 9, 2024 | 8.16 | 8.21 | 8.15 | 8.18 | 8.06 | 0.25% | 1,302,300 |
| Sep 6, 2024 | 8.15 | 8.19 | 8.11 | 8.16 | 8.04 | 0.12% | 1,607,107 |
| Sep 5, 2024 | 8.16 | 8.20 | 8.14 | 8.15 | 8.03 | - | 1,129,146 |
| Sep 4, 2024 | 8.17 | 8.24 | 8.14 | 8.15 | 8.03 | -0.12% | 1,637,419 |
| Sep 3, 2024 | 8.15 | 8.20 | 8.12 | 8.16 | 8.04 | -0.49% | 1,481,800 |
| Aug 30, 2024 | 8.19 | 8.21 | 8.10 | 8.20 | 8.08 | -0.97% | 1,744,532 |
| Aug 29, 2024 | 8.30 | 8.34 | 8.27 | 8.28 | 8.04 | - | 1,770,700 |
| Aug 28, 2024 | 8.29 | 8.32 | 8.24 | 8.28 | 8.04 | -0.12% | 2,129,800 |
| Aug 27, 2024 | 8.32 | 8.34 | 8.26 | 8.29 | 8.05 | -0.36% | 1,745,245 |
| Aug 26, 2024 | 8.30 | 8.42 | 8.30 | 8.32 | 8.08 | 0.85% | 2,642,825 |
| Aug 23, 2024 | 8.20 | 8.29 | 8.17 | 8.25 | 8.01 | 1.23% | 1,532,064 |
| Aug 22, 2024 | 8.21 | 8.21 | 8.14 | 8.15 | 7.92 | -0.49% | 851,700 |
| Aug 21, 2024 | 8.23 | 8.23 | 8.15 | 8.19 | 7.95 | -0.24% | 1,007,100 |
| Aug 20, 2024 | 8.23 | 8.23 | 8.18 | 8.21 | 7.97 | -0.12% | 898,800 |
| Aug 19, 2024 | 8.15 | 8.23 | 8.15 | 8.22 | 7.98 | 1.11% | 1,284,900 |
| Aug 16, 2024 | 8.05 | 8.14 | 8.04 | 8.13 | 7.90 | 0.87% | 802,323 |
| Aug 15, 2024 | 8.04 | 8.09 | 7.99 | 8.06 | 7.83 | 1.26% | 1,098,300 |
| Aug 14, 2024 | 8.02 | 8.03 | 7.94 | 7.96 | 7.73 | - | 1,209,401 |
| Aug 13, 2024 | 7.98 | 8.01 | 7.94 | 7.96 | 7.73 | 0.13% | 965,133 |
| Aug 12, 2024 | 8.09 | 8.09 | 7.92 | 7.95 | 7.72 | -1.73% | 1,216,300 |
| Aug 9, 2024 | 8.10 | 8.10 | 8.01 | 8.09 | 7.86 | 0.12% | 1,217,400 |
| Aug 8, 2024 | 8.00 | 8.08 | 7.96 | 8.08 | 7.85 | 1.64% | 1,133,455 |
| Aug 7, 2024 | 8.02 | 8.13 | 7.94 | 7.95 | 7.72 | 0.38% | 1,695,046 |
| Aug 6, 2024 | 7.72 | 8.04 | 7.67 | 7.92 | 7.69 | 3.39% | 2,713,841 |
| Aug 5, 2024 | 7.73 | 7.80 | 7.46 | 7.66 | 7.44 | -4.61% | 3,472,818 |
| Aug 2, 2024 | 7.95 | 8.08 | 7.90 | 8.03 | 7.80 | -0.12% | 2,076,617 |
| Aug 1, 2024 | 8.07 | 8.11 | 7.95 | 8.04 | 7.81 | - | 2,706,700 |