Skip to main content
Orchid Island Capital, Inc. (ORC)
NYSE: ORC · Real-Time Price · USD
7.82
-0.03 (-0.38%)
At close: Nov 20, 2024, 4:00 PM
7.87
+0.05 (0.64%)
Pre-market: Nov 21, 2024, 4:01 AM EST

Orchid Island Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20247.817.837.737.827.82-0.38%1,132,611
Nov 19, 20247.817.887.817.857.85-0.13%1,083,700
Nov 18, 20247.777.907.747.867.860.64%1,304,312
Nov 15, 20247.797.827.707.817.810.64%1,145,759
Nov 14, 20247.837.847.747.767.76-0.39%1,134,393
Nov 13, 20247.767.887.757.797.790.91%1,417,171
Nov 12, 20247.837.837.667.727.72-1.91%1,976,709
Nov 11, 20247.977.987.837.877.87-0.51%1,621,224
Nov 8, 20247.757.967.757.917.912.20%2,209,642
Nov 7, 20247.627.777.627.747.741.98%1,593,846
Nov 6, 20247.747.797.417.597.59-0.26%2,704,840
Nov 5, 20247.557.617.487.617.611.20%1,390,854
Nov 4, 20247.557.597.467.527.52-1,577,367
Nov 1, 20247.617.627.487.527.52-0.66%2,427,604
Oct 31, 20247.697.747.567.577.57-3.69%2,316,496
Oct 30, 20247.927.937.857.867.74-0.51%2,284,912
Oct 29, 20247.767.927.627.907.781.15%2,850,961
Oct 28, 20247.947.967.737.817.69-1.26%2,511,872
Oct 25, 20247.968.077.897.917.790.38%2,375,938
Oct 24, 20247.827.907.807.887.761.03%1,788,337
Oct 23, 20247.867.877.747.807.68-0.76%2,421,243
Oct 22, 20247.967.987.867.867.74-1.63%2,199,440
Oct 21, 20248.198.197.957.997.87-2.08%2,751,403
Oct 18, 20248.068.168.068.168.031.24%1,742,296
Oct 17, 20248.058.087.988.067.930.37%1,704,037
Oct 16, 20247.948.047.938.037.911.39%1,665,667
Oct 15, 20247.858.007.857.927.800.76%2,063,743
Oct 14, 20247.797.897.777.867.740.90%930,788
Oct 11, 20247.877.877.777.797.67-0.89%1,089,257
Oct 10, 20247.827.867.787.867.740.13%1,244,266
Oct 9, 20247.857.917.807.857.730.26%1,254,627
Oct 8, 20247.767.837.737.837.710.77%1,246,644
Oct 7, 20247.857.867.677.777.65-0.77%2,353,497
Oct 4, 20247.957.997.787.837.71-1.26%2,357,661
Oct 3, 20248.028.037.907.937.81-1.12%1,725,371
Oct 2, 20248.008.067.988.027.900.38%1,392,683
Oct 1, 20248.198.207.987.997.87-2.80%2,109,262
Sep 30, 20248.148.258.138.228.09-0.36%2,523,136
Sep 27, 20248.238.278.198.258.000.86%2,081,958
Sep 26, 20248.108.238.098.187.941.61%2,181,490
Sep 25, 20248.158.158.058.057.81-0.74%1,368,136
Sep 24, 20247.958.157.948.117.872.40%2,923,808
Sep 23, 20248.408.417.927.927.68-5.15%6,504,486
Sep 20, 20248.348.418.338.358.10-0.48%7,007,476
Sep 19, 20248.408.458.328.398.140.48%2,721,965
Sep 18, 20248.358.398.268.358.100.48%2,949,685
Sep 17, 20248.358.388.308.318.06-0.24%2,289,082
Sep 16, 20248.338.348.258.338.080.12%2,231,611
Sep 13, 20248.238.358.218.328.071.34%2,996,508
Sep 12, 20248.218.228.158.217.970.49%1,903,420
Sep 11, 20248.168.188.088.177.93-0.24%1,477,811
Sep 10, 20248.218.258.168.197.950.12%1,475,477
Sep 9, 20248.168.218.158.187.940.25%1,302,257
Sep 6, 20248.158.198.118.167.920.12%1,607,107
Sep 5, 20248.168.208.148.157.91-1,129,146
Sep 4, 20248.178.248.148.157.91-0.12%1,633,460
Sep 3, 20248.158.208.128.167.92-0.49%1,481,780
Aug 30, 20248.198.218.108.207.96-0.97%1,744,532
Aug 29, 20248.308.348.278.287.92-1,770,669
Aug 28, 20248.298.328.248.287.92-0.12%2,129,768
Aug 27, 20248.328.348.268.297.93-0.36%1,745,245
Aug 26, 20248.308.428.308.327.960.85%2,642,825
Aug 23, 20248.208.298.178.257.891.23%1,532,064
Aug 22, 20248.218.218.148.157.79-0.49%851,668
Aug 21, 20248.238.238.158.197.83-0.24%1,007,087
Aug 20, 20248.238.238.188.217.85-0.12%898,769
Aug 19, 20248.158.238.158.227.861.11%1,284,881
Aug 16, 20248.058.148.048.137.770.87%802,323
Aug 15, 20248.048.097.998.067.711.26%1,098,295
Aug 14, 20248.028.037.947.967.61-1,209,401
Aug 13, 20247.988.017.947.967.610.13%965,133
Aug 12, 20248.098.097.927.957.60-1.73%1,216,257
Aug 9, 20248.108.108.018.097.740.12%1,217,365
Aug 8, 20248.008.087.968.087.731.64%1,133,455
Aug 7, 20248.028.137.947.957.600.38%1,695,046
Aug 6, 20247.728.047.677.927.573.39%2,713,841
Aug 5, 20247.737.807.467.667.33-4.61%3,472,818
Aug 2, 20247.958.087.908.037.68-0.12%2,076,617
Aug 1, 20248.078.117.958.047.69-2,706,671
Jul 31, 20248.118.148.038.047.69-1.83%2,847,324
Jul 30, 20248.188.218.148.197.720.49%2,182,725
Jul 29, 20248.308.348.148.157.68-1.09%2,884,119
Jul 26, 20248.298.348.138.247.76-0.24%2,928,845
Jul 25, 20248.348.418.258.267.78-0.48%2,397,032
Jul 24, 20248.558.588.308.307.82-3.38%2,833,171
Jul 23, 20248.558.638.528.598.090.47%1,447,633
Jul 22, 20248.518.578.498.558.060.83%1,646,575
Jul 19, 20248.578.618.458.487.99-1.17%1,500,848
Jul 18, 20248.758.818.568.588.08-2.05%1,929,048
Jul 17, 20248.768.898.748.768.25-0.68%2,494,352
Jul 16, 20248.708.838.698.828.311.85%2,615,386
Jul 15, 20248.708.758.598.668.16-0.23%4,686,658
Jul 12, 20248.658.748.648.688.181.05%3,589,716
Jul 11, 20248.548.628.498.598.090.82%2,945,759
Jul 10, 20248.278.528.278.528.032.90%2,140,003
Jul 9, 20248.288.288.258.287.80-622,360
Jul 8, 20248.338.368.268.287.80-0.48%1,822,728
Jul 5, 20248.338.348.258.327.84-0.12%1,180,094
Jul 3, 20248.358.398.318.337.85-835,352
Jul 2, 20248.278.408.278.337.850.36%2,888,338