Orchid Island Capital, Inc. (ORC)
NYSE: ORC · Real-Time Price · USD
7.64
+0.20 (2.69%)
At close: Oct 24, 2025, 4:00 PM EDT
7.66
+0.02 (0.26%)
After-hours: Oct 24, 2025, 7:56 PM EDT
Orchid Island Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 7.57 | 7.69 | 7.56 | 7.64 | 7.64 | 2.69% | 6,013,239 |
| Oct 23, 2025 | 7.45 | 7.54 | 7.44 | 7.44 | 7.44 | -0.40% | 3,514,561 |
| Oct 22, 2025 | 7.50 | 7.57 | 7.40 | 7.47 | 7.47 | -0.13% | 4,642,683 |
| Oct 21, 2025 | 7.52 | 7.53 | 7.44 | 7.48 | 7.48 | -0.40% | 4,035,948 |
| Oct 20, 2025 | 7.35 | 7.53 | 7.32 | 7.51 | 7.51 | 2.46% | 4,674,299 |
| Oct 17, 2025 | 7.25 | 7.34 | 7.22 | 7.33 | 7.33 | 0.41% | 3,254,283 |
| Oct 16, 2025 | 7.26 | 7.36 | 7.26 | 7.30 | 7.30 | 0.55% | 5,430,565 |
| Oct 15, 2025 | 7.30 | 7.31 | 7.22 | 7.26 | 7.26 | -0.14% | 4,360,473 |
| Oct 14, 2025 | 7.15 | 7.31 | 7.15 | 7.27 | 7.27 | 1.11% | 5,503,872 |
| Oct 13, 2025 | 7.11 | 7.21 | 7.09 | 7.19 | 7.19 | 1.55% | 3,928,493 |
| Oct 10, 2025 | 7.18 | 7.26 | 7.06 | 7.08 | 7.08 | -1.26% | 4,914,091 |
| Oct 9, 2025 | 7.23 | 7.27 | 7.15 | 7.17 | 7.17 | -0.97% | 3,313,981 |
| Oct 8, 2025 | 7.16 | 7.28 | 7.15 | 7.24 | 7.24 | 1.40% | 5,876,811 |
| Oct 7, 2025 | 7.07 | 7.16 | 7.04 | 7.14 | 7.14 | 0.99% | 4,690,596 |
| Oct 6, 2025 | 7.12 | 7.15 | 7.06 | 7.07 | 7.07 | -0.84% | 3,768,633 |
| Oct 3, 2025 | 7.18 | 7.23 | 7.12 | 7.13 | 7.13 | -0.56% | 5,108,179 |
| Oct 2, 2025 | 7.18 | 7.24 | 7.10 | 7.17 | 7.17 | -0.28% | 7,954,609 |
| Oct 1, 2025 | 7.01 | 7.20 | 7.00 | 7.19 | 7.19 | 2.57% | 8,123,803 |
| Sep 30, 2025 | 6.94 | 7.04 | 6.91 | 7.01 | 7.01 | -0.28% | 5,592,658 |
| Sep 29, 2025 | 7.05 | 7.09 | 6.95 | 7.03 | 6.91 | -0.28% | 7,626,341 |
| Sep 26, 2025 | 7.01 | 7.11 | 7.01 | 7.05 | 6.93 | 0.86% | 5,126,431 |
| Sep 25, 2025 | 6.93 | 7.01 | 6.90 | 6.99 | 6.87 | 0.43% | 4,363,082 |
| Sep 24, 2025 | 7.03 | 7.04 | 6.92 | 6.96 | 6.84 | -0.71% | 5,275,665 |
| Sep 23, 2025 | 6.85 | 7.04 | 6.85 | 7.01 | 6.89 | 2.49% | 4,185,191 |
| Sep 22, 2025 | 7.01 | 7.01 | 6.83 | 6.84 | 6.73 | -2.29% | 6,180,368 |
| Sep 19, 2025 | 7.11 | 7.14 | 6.95 | 7.00 | 6.88 | -1.13% | 11,796,231 |
| Sep 18, 2025 | 7.18 | 7.19 | 7.07 | 7.08 | 6.96 | -1.12% | 4,379,386 |
| Sep 17, 2025 | 7.13 | 7.22 | 7.11 | 7.16 | 7.04 | 0.70% | 4,249,727 |
| Sep 16, 2025 | 7.12 | 7.15 | 7.09 | 7.11 | 6.99 | -0.28% | 2,810,849 |
| Sep 15, 2025 | 7.12 | 7.14 | 7.08 | 7.13 | 7.01 | 0.56% | 2,330,276 |
| Sep 12, 2025 | 7.10 | 7.10 | 7.05 | 7.09 | 6.97 | 0.28% | 2,421,680 |
| Sep 11, 2025 | 7.14 | 7.19 | 7.05 | 7.07 | 6.95 | -0.98% | 4,256,261 |
| Sep 10, 2025 | 7.21 | 7.25 | 7.13 | 7.14 | 7.02 | -0.83% | 3,070,495 |
| Sep 9, 2025 | 7.21 | 7.28 | 7.12 | 7.20 | 7.08 | -0.28% | 4,659,943 |
| Sep 8, 2025 | 7.17 | 7.30 | 7.16 | 7.22 | 7.10 | 0.42% | 3,863,355 |
| Sep 5, 2025 | 7.21 | 7.26 | 7.10 | 7.19 | 7.07 | -0.14% | 6,723,447 |
| Sep 4, 2025 | 7.15 | 7.20 | 7.12 | 7.20 | 7.08 | 0.84% | 4,876,426 |
| Sep 3, 2025 | 6.99 | 7.14 | 6.99 | 7.14 | 7.02 | 2.15% | 4,149,053 |
| Sep 2, 2025 | 6.99 | 7.05 | 6.95 | 6.99 | 6.87 | -0.99% | 4,368,289 |
| Aug 29, 2025 | 7.00 | 7.09 | 6.97 | 7.06 | 6.94 | -0.14% | 6,715,843 |
| Aug 28, 2025 | 7.06 | 7.10 | 7.04 | 7.07 | 6.84 | 0.28% | 5,152,428 |
| Aug 27, 2025 | 7.14 | 7.16 | 7.03 | 7.05 | 6.82 | -1.12% | 6,389,207 |
| Aug 26, 2025 | 7.09 | 7.15 | 7.07 | 7.13 | 6.89 | 0.42% | 4,218,730 |
| Aug 25, 2025 | 7.14 | 7.16 | 7.09 | 7.10 | 6.86 | -0.42% | 3,720,664 |
| Aug 22, 2025 | 7.07 | 7.20 | 7.07 | 7.13 | 6.89 | 1.13% | 7,631,248 |
| Aug 21, 2025 | 7.08 | 7.13 | 7.05 | 7.05 | 6.82 | -0.70% | 3,318,560 |
| Aug 20, 2025 | 7.06 | 7.12 | 7.03 | 7.10 | 6.86 | 0.71% | 2,496,523 |
| Aug 19, 2025 | 7.12 | 7.14 | 7.05 | 7.05 | 6.82 | -0.56% | 3,134,106 |
| Aug 18, 2025 | 7.16 | 7.19 | 7.08 | 7.09 | 6.85 | -0.84% | 3,408,345 |
| Aug 15, 2025 | 7.15 | 7.17 | 7.13 | 7.15 | 6.91 | - | 2,500,143 |