Orchid Island Capital, Inc. (ORC)
NYSE: ORC · Real-Time Price · USD
7.50
+0.02 (0.27%)
At close: Feb 11, 2026, 4:00 PM EST
7.54
+0.04 (0.53%)
After-hours: Feb 11, 2026, 7:59 PM EST
Orchid Island Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 7.50 | 7.58 | 7.47 | 7.50 | 7.50 | 0.27% | 4,409,586 |
| Feb 10, 2026 | 7.50 | 7.52 | 7.42 | 7.48 | 7.48 | 0.13% | 4,690,923 |
| Feb 9, 2026 | 7.60 | 7.63 | 7.34 | 7.47 | 7.47 | -1.84% | 8,083,822 |
| Feb 6, 2026 | 7.67 | 7.69 | 7.58 | 7.61 | 7.61 | - | 6,254,653 |
| Feb 5, 2026 | 7.60 | 7.67 | 7.54 | 7.61 | 7.61 | -0.65% | 5,810,263 |
| Feb 4, 2026 | 7.83 | 7.85 | 7.59 | 7.66 | 7.66 | -1.92% | 15,358,823 |
| Feb 3, 2026 | 7.73 | 7.86 | 7.65 | 7.81 | 7.81 | 1.56% | 7,937,971 |
| Feb 2, 2026 | 7.76 | 7.86 | 7.66 | 7.69 | 7.69 | -1.41% | 7,820,830 |
| Jan 30, 2026 | 8.17 | 8.37 | 7.77 | 7.80 | 7.80 | -5.68% | 13,837,108 |
| Jan 29, 2026 | 8.35 | 8.40 | 8.17 | 8.27 | 8.15 | -0.60% | 11,869,414 |
| Jan 28, 2026 | 8.35 | 8.40 | 8.28 | 8.32 | 8.20 | -0.36% | 6,705,934 |
| Jan 27, 2026 | 8.17 | 8.36 | 8.13 | 8.35 | 8.23 | 2.20% | 5,855,510 |
| Jan 26, 2026 | 8.23 | 8.25 | 8.05 | 8.17 | 8.05 | 0.12% | 5,725,660 |
| Jan 23, 2026 | 8.22 | 8.25 | 8.10 | 8.16 | 8.04 | -0.73% | 5,719,808 |
| Jan 22, 2026 | 8.20 | 8.30 | 8.13 | 8.22 | 8.10 | 0.74% | 6,673,725 |
| Jan 21, 2026 | 8.19 | 8.23 | 7.96 | 8.16 | 8.04 | - | 7,643,703 |
| Jan 20, 2026 | 8.22 | 8.26 | 8.16 | 8.16 | 8.04 | -2.04% | 6,490,657 |
| Jan 16, 2026 | 8.10 | 8.34 | 8.08 | 8.33 | 8.21 | 2.59% | 7,187,030 |
| Jan 15, 2026 | 7.91 | 8.15 | 7.82 | 8.12 | 8.00 | 2.78% | 6,253,494 |
| Jan 14, 2026 | 7.82 | 7.90 | 7.73 | 7.90 | 7.79 | 1.02% | 7,485,124 |
| Jan 13, 2026 | 7.77 | 7.83 | 7.73 | 7.82 | 7.71 | 0.77% | 5,096,279 |
| Jan 12, 2026 | 7.62 | 7.77 | 7.59 | 7.76 | 7.65 | 2.11% | 4,946,296 |
| Jan 9, 2026 | 7.55 | 7.70 | 7.54 | 7.60 | 7.49 | 1.74% | 8,630,468 |
| Jan 8, 2026 | 7.50 | 7.55 | 7.46 | 7.47 | 7.36 | -0.40% | 5,564,553 |
| Jan 7, 2026 | 7.52 | 7.59 | 7.46 | 7.50 | 7.39 | - | 5,841,071 |
| Jan 6, 2026 | 7.37 | 7.51 | 7.36 | 7.50 | 7.39 | 1.63% | 7,301,849 |
| Jan 5, 2026 | 7.34 | 7.40 | 7.21 | 7.38 | 7.27 | 0.14% | 9,039,667 |
| Jan 2, 2026 | 7.21 | 7.42 | 7.15 | 7.37 | 7.26 | 2.36% | 9,629,613 |
| Dec 31, 2025 | 7.23 | 7.27 | 7.18 | 7.20 | 7.10 | -1.10% | 5,916,519 |
| Dec 30, 2025 | 7.27 | 7.33 | 7.24 | 7.28 | 7.06 | 0.41% | 8,462,046 |
| Dec 29, 2025 | 7.35 | 7.36 | 7.25 | 7.25 | 7.03 | -0.96% | 6,984,424 |
| Dec 26, 2025 | 7.36 | 7.40 | 7.29 | 7.32 | 7.09 | -0.41% | 5,202,756 |
| Dec 24, 2025 | 7.30 | 7.36 | 7.29 | 7.35 | 7.12 | 0.96% | 1,638,259 |
| Dec 23, 2025 | 7.37 | 7.41 | 7.28 | 7.28 | 7.06 | -1.36% | 4,470,244 |
| Dec 22, 2025 | 7.35 | 7.41 | 7.31 | 7.38 | 7.15 | 0.54% | 4,902,846 |
| Dec 19, 2025 | 7.40 | 7.52 | 7.34 | 7.34 | 7.11 | -0.54% | 16,350,882 |
| Dec 18, 2025 | 7.30 | 7.41 | 7.30 | 7.38 | 7.15 | 1.51% | 3,864,668 |
| Dec 17, 2025 | 7.32 | 7.44 | 7.27 | 7.27 | 7.05 | -0.14% | 7,424,238 |
| Dec 16, 2025 | 7.17 | 7.31 | 7.16 | 7.28 | 7.06 | 1.53% | 5,812,160 |
| Dec 15, 2025 | 7.15 | 7.19 | 7.09 | 7.17 | 6.95 | 0.56% | 5,319,138 |
| Dec 12, 2025 | 7.13 | 7.22 | 7.13 | 7.13 | 6.91 | 0.42% | 4,008,419 |
| Dec 11, 2025 | 7.22 | 7.23 | 7.09 | 7.10 | 6.88 | -1.25% | 7,802,310 |
| Dec 10, 2025 | 7.22 | 7.24 | 7.14 | 7.19 | 6.97 | - | 5,685,121 |
| Dec 9, 2025 | 7.26 | 7.32 | 7.18 | 7.19 | 6.97 | -0.83% | 4,884,103 |
| Dec 8, 2025 | 7.35 | 7.37 | 7.25 | 7.25 | 7.03 | -1.36% | 5,414,422 |
| Dec 5, 2025 | 7.31 | 7.38 | 7.29 | 7.35 | 7.12 | 0.55% | 5,536,289 |
| Dec 4, 2025 | 7.34 | 7.41 | 7.28 | 7.31 | 7.09 | -0.41% | 5,230,210 |
| Dec 3, 2025 | 7.24 | 7.35 | 7.22 | 7.34 | 7.11 | 1.80% | 5,408,740 |
| Dec 2, 2025 | 7.19 | 7.24 | 7.19 | 7.21 | 6.99 | 0.42% | 4,986,866 |
| Dec 1, 2025 | 7.16 | 7.23 | 7.14 | 7.18 | 6.96 | -0.69% | 6,701,420 |