Orchid Island Capital, Inc. (ORC)
NYSE: ORC · Real-Time Price · USD
6.59
-0.03 (-0.38%)
Jul 24, 2026, 12:09 PM EDT - Market open
Orchid Island Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6.62 | 6.67 | 6.59 | 6.63 | - | 0.23% | 1,275,393 |
| Jul 23, 2026 | 6.68 | 6.69 | 6.56 | 6.61 | 6.61 | -1.20% | 6,050,414 |
| Jul 22, 2026 | 6.80 | 6.82 | 6.68 | 6.69 | 6.69 | -1.18% | 3,765,444 |
| Jul 21, 2026 | 6.76 | 6.82 | 6.73 | 6.77 | 6.77 | 0.89% | 3,923,543 |
| Jul 20, 2026 | 6.86 | 6.88 | 6.69 | 6.71 | 6.71 | -2.04% | 5,012,163 |
| Jul 17, 2026 | 6.99 | 7.00 | 6.82 | 6.85 | 6.85 | -2.00% | 4,198,342 |
| Jul 16, 2026 | 6.92 | 7.00 | 6.91 | 6.99 | 6.99 | 1.01% | 3,646,330 |
| Jul 15, 2026 | 6.85 | 6.99 | 6.85 | 6.92 | 6.92 | 1.32% | 5,013,404 |
| Jul 14, 2026 | 6.80 | 6.91 | 6.78 | 6.83 | 6.83 | 1.64% | 6,999,145 |
| Jul 13, 2026 | 6.81 | 6.81 | 6.69 | 6.72 | 6.72 | -1.32% | 4,526,254 |
| Jul 10, 2026 | 6.87 | 6.90 | 6.77 | 6.81 | 6.81 | -0.15% | 2,578,768 |
| Jul 9, 2026 | 6.76 | 6.86 | 6.66 | 6.82 | 6.82 | 1.19% | 3,534,058 |
| Jul 8, 2026 | 6.73 | 6.81 | 6.72 | 6.74 | 6.74 | -0.44% | 3,947,499 |
| Jul 7, 2026 | 6.90 | 6.93 | 6.74 | 6.77 | 6.77 | -1.74% | 5,954,101 |
| Jul 6, 2026 | 6.90 | 6.94 | 6.85 | 6.89 | 6.89 | -0.43% | 4,633,657 |
| Jul 2, 2026 | 7.00 | 7.00 | 6.87 | 6.92 | 6.92 | - | 4,319,504 |
| Jul 1, 2026 | 6.94 | 6.99 | 6.90 | 6.92 | 6.92 | -0.72% | 4,171,011 |
| Jun 30, 2026 | 6.86 | 7.02 | 6.85 | 6.97 | 6.97 | 1.46% | 6,919,147 |
| Jun 29, 2026 | 6.95 | 6.98 | 6.83 | 6.97 | 6.87 | 0.29% | 9,690,793 |
| Jun 26, 2026 | 6.86 | 6.97 | 6.83 | 6.95 | 6.85 | 1.31% | 10,284,884 |
| Jun 25, 2026 | 6.83 | 6.91 | 6.80 | 6.86 | 6.76 | 0.73% | 3,290,467 |
| Jun 24, 2026 | 6.78 | 6.88 | 6.77 | 6.81 | 6.71 | 0.59% | 4,795,031 |
| Jun 23, 2026 | 6.64 | 6.77 | 6.62 | 6.77 | 6.67 | 2.27% | 5,922,448 |
| Jun 22, 2026 | 6.67 | 6.74 | 6.61 | 6.62 | 6.53 | -1.19% | 3,617,620 |
| Jun 18, 2026 | 6.65 | 6.70 | 6.62 | 6.70 | 6.60 | 1.36% | 7,175,918 |
| Jun 17, 2026 | 6.68 | 6.70 | 6.55 | 6.61 | 6.52 | -1.05% | 6,773,483 |
| Jun 16, 2026 | 6.63 | 6.71 | 6.63 | 6.68 | 6.58 | 1.21% | 3,453,221 |
| Jun 15, 2026 | 6.57 | 6.66 | 6.57 | 6.60 | 6.51 | 1.23% | 4,040,834 |
| Jun 12, 2026 | 6.60 | 6.63 | 6.51 | 6.52 | 6.43 | -0.91% | 4,125,712 |
| Jun 11, 2026 | 6.57 | 6.62 | 6.53 | 6.58 | 6.49 | 0.46% | 4,639,868 |
| Jun 10, 2026 | 6.62 | 6.65 | 6.55 | 6.55 | 6.46 | -1.36% | 4,226,086 |
| Jun 9, 2026 | 6.48 | 6.66 | 6.47 | 6.64 | 6.54 | 2.95% | 4,979,322 |
| Jun 8, 2026 | 6.66 | 6.69 | 6.42 | 6.45 | 6.36 | -3.01% | 6,838,572 |
| Jun 5, 2026 | 6.65 | 6.70 | 6.63 | 6.65 | 6.55 | -0.45% | 4,235,050 |
| Jun 4, 2026 | 6.62 | 6.72 | 6.62 | 6.68 | 6.58 | 1.21% | 3,834,302 |
| Jun 3, 2026 | 6.70 | 6.73 | 6.57 | 6.60 | 6.51 | -2.08% | 4,948,401 |
| Jun 2, 2026 | 6.74 | 6.79 | 6.68 | 6.74 | 6.64 | -0.59% | 4,358,735 |
| Jun 1, 2026 | 6.72 | 6.83 | 6.67 | 6.78 | 6.68 | - | 5,147,133 |
| May 29, 2026 | 6.84 | 6.87 | 6.77 | 6.78 | 6.68 | -1.02% | 7,244,244 |
| May 28, 2026 | 6.85 | 6.97 | 6.85 | 6.95 | 6.75 | 0.58% | 5,538,406 |
| May 27, 2026 | 6.88 | 6.95 | 6.87 | 6.91 | 6.71 | 0.88% | 5,355,630 |
| May 26, 2026 | 6.82 | 6.86 | 6.77 | 6.85 | 6.65 | 1.33% | 4,481,982 |
| May 22, 2026 | 6.85 | 6.88 | 6.74 | 6.76 | 6.57 | -1.02% | 4,168,696 |
| May 21, 2026 | 6.75 | 6.88 | 6.69 | 6.83 | 6.64 | 0.74% | 4,485,159 |
| May 20, 2026 | 6.75 | 6.81 | 6.71 | 6.78 | 6.59 | 0.74% | 3,819,622 |
| May 19, 2026 | 6.77 | 6.79 | 6.71 | 6.73 | 6.54 | -1.03% | 4,062,166 |
| May 18, 2026 | 6.85 | 6.87 | 6.76 | 6.80 | 6.61 | -0.87% | 5,155,627 |
| May 15, 2026 | 6.90 | 6.91 | 6.83 | 6.86 | 6.66 | -0.87% | 4,833,428 |
| May 14, 2026 | 6.98 | 7.01 | 6.92 | 6.92 | 6.72 | -0.57% | 2,831,505 |
| May 13, 2026 | 6.95 | 6.99 | 6.92 | 6.96 | 6.76 | - | 3,034,153 |