Orchid Island Capital, Inc. (ORC)
NYSE: ORC · Real-Time Price · USD
6.76
-0.07 (-1.02%)
At close: May 22, 2026, 4:00 PM EDT
6.79
+0.03 (0.44%)
After-hours: May 22, 2026, 7:58 PM EDT
Orchid Island Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.85 | 6.88 | 6.74 | 6.76 | 6.76 | -1.02% | 4,156,619 |
| May 21, 2026 | 6.75 | 6.88 | 6.69 | 6.83 | 6.83 | 0.74% | 4,417,109 |
| May 20, 2026 | 6.75 | 6.81 | 6.71 | 6.78 | 6.78 | 0.74% | 3,795,146 |
| May 19, 2026 | 6.77 | 6.79 | 6.71 | 6.73 | 6.73 | -1.03% | 4,022,359 |
| May 18, 2026 | 6.85 | 6.87 | 6.76 | 6.80 | 6.80 | -0.87% | 5,100,865 |
| May 15, 2026 | 6.90 | 6.91 | 6.83 | 6.86 | 6.86 | -0.87% | 4,833,428 |
| May 14, 2026 | 6.98 | 7.01 | 6.92 | 6.92 | 6.92 | -0.57% | 2,831,505 |
| May 13, 2026 | 6.95 | 6.99 | 6.92 | 6.96 | 6.96 | - | 3,034,153 |
| May 12, 2026 | 6.99 | 7.04 | 6.95 | 6.96 | 6.96 | -0.85% | 3,781,743 |
| May 11, 2026 | 7.05 | 7.07 | 7.00 | 7.02 | 7.02 | -0.43% | 3,483,591 |
| May 8, 2026 | 6.98 | 7.07 | 6.93 | 7.05 | 7.05 | 1.44% | 5,877,537 |
| May 7, 2026 | 6.95 | 6.97 | 6.90 | 6.95 | 6.95 | -0.14% | 4,444,368 |
| May 6, 2026 | 6.99 | 7.00 | 6.91 | 6.96 | 6.96 | 0.43% | 3,808,110 |
| May 5, 2026 | 6.92 | 6.97 | 6.91 | 6.93 | 6.93 | - | 3,244,416 |
| May 4, 2026 | 7.03 | 7.03 | 6.92 | 6.93 | 6.93 | -2.12% | 5,885,351 |
| May 1, 2026 | 7.04 | 7.11 | 6.99 | 7.08 | 7.08 | 0.71% | 5,025,592 |
| Apr 30, 2026 | 6.95 | 7.09 | 6.93 | 7.03 | 7.03 | 1.44% | 4,065,024 |
| Apr 29, 2026 | 7.10 | 7.13 | 7.00 | 7.03 | 6.93 | -1.40% | 6,948,098 |
| Apr 28, 2026 | 7.19 | 7.20 | 7.09 | 7.13 | 7.03 | -0.28% | 5,414,597 |
| Apr 27, 2026 | 7.07 | 7.18 | 7.06 | 7.15 | 7.05 | 1.42% | 5,057,838 |
| Apr 24, 2026 | 6.94 | 7.09 | 6.88 | 7.05 | 6.95 | 3.07% | 7,593,403 |
| Apr 23, 2026 | 6.95 | 6.96 | 6.81 | 6.84 | 6.74 | -1.58% | 6,422,911 |
| Apr 22, 2026 | 6.95 | 6.98 | 6.90 | 6.95 | 6.85 | 0.72% | 4,699,590 |
| Apr 21, 2026 | 7.03 | 7.09 | 6.87 | 6.90 | 6.80 | -1.57% | 7,341,073 |
| Apr 20, 2026 | 6.95 | 7.05 | 6.90 | 7.01 | 6.91 | -0.43% | 7,425,285 |
| Apr 17, 2026 | 6.85 | 7.08 | 6.83 | 7.04 | 6.94 | 3.53% | 9,056,112 |
| Apr 16, 2026 | 6.95 | 6.95 | 6.62 | 6.80 | 6.70 | -7.61% | 25,812,027 |
| Apr 15, 2026 | 7.30 | 7.37 | 7.24 | 7.36 | 7.26 | 0.82% | 4,495,456 |
| Apr 14, 2026 | 7.20 | 7.30 | 7.19 | 7.30 | 7.20 | 1.53% | 4,445,202 |
| Apr 13, 2026 | 7.19 | 7.22 | 7.10 | 7.19 | 7.09 | -0.14% | 3,377,359 |
| Apr 10, 2026 | 7.21 | 7.24 | 7.15 | 7.20 | 7.10 | 0.14% | 3,464,228 |
| Apr 9, 2026 | 7.17 | 7.27 | 7.17 | 7.19 | 7.09 | 0.14% | 4,662,314 |
| Apr 8, 2026 | 7.20 | 7.24 | 7.14 | 7.18 | 7.08 | 1.70% | 4,528,868 |
| Apr 7, 2026 | 7.16 | 7.19 | 7.04 | 7.06 | 6.96 | -1.67% | 4,026,054 |
| Apr 6, 2026 | 7.04 | 7.18 | 7.03 | 7.18 | 7.08 | 1.84% | 4,966,882 |
| Apr 2, 2026 | 6.87 | 7.07 | 6.84 | 7.05 | 6.95 | 1.15% | 5,096,513 |
| Apr 1, 2026 | 7.03 | 7.10 | 6.94 | 6.97 | 6.87 | -0.85% | 8,083,700 |
| Mar 31, 2026 | 6.86 | 7.05 | 6.82 | 7.03 | 6.93 | 3.53% | 7,494,077 |
| Mar 30, 2026 | 6.93 | 7.04 | 6.85 | 6.91 | 6.69 | 0.58% | 8,912,777 |
| Mar 27, 2026 | 6.98 | 7.00 | 6.84 | 6.87 | 6.65 | -1.72% | 5,986,237 |
| Mar 26, 2026 | 7.13 | 7.14 | 6.98 | 6.99 | 6.77 | -2.24% | 5,443,136 |
| Mar 25, 2026 | 7.02 | 7.21 | 7.02 | 7.15 | 6.93 | 2.88% | 5,598,261 |
| Mar 24, 2026 | 6.84 | 7.03 | 6.81 | 6.95 | 6.73 | 0.72% | 7,381,277 |
| Mar 23, 2026 | 6.90 | 6.99 | 6.83 | 6.90 | 6.68 | 1.17% | 9,119,768 |
| Mar 20, 2026 | 7.13 | 7.17 | 6.80 | 6.82 | 6.61 | -4.48% | 18,505,894 |
| Mar 19, 2026 | 7.08 | 7.21 | 7.07 | 7.14 | 6.92 | 0.14% | 4,892,332 |
| Mar 18, 2026 | 7.20 | 7.26 | 7.12 | 7.13 | 6.91 | -1.52% | 7,147,449 |
| Mar 17, 2026 | 7.34 | 7.37 | 7.22 | 7.24 | 7.01 | -0.41% | 6,316,458 |
| Mar 16, 2026 | 7.29 | 7.41 | 7.25 | 7.27 | 7.04 | 0.69% | 4,828,395 |
| Mar 13, 2026 | 7.38 | 7.41 | 7.19 | 7.22 | 6.99 | -1.23% | 5,453,731 |