Orchid Island Capital, Inc. (ORC)
NYSE: ORC · Real-Time Price · USD
6.92
0.00 (0.00%)
Jul 2, 2026, 4:00 PM EDT - Market closed
Orchid Island Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 6.99 | 7.04 | 6.95 | 6.96 | 6.76 | -0.85% | 3,781,743 |
| May 11, 2026 | 7.05 | 7.07 | 7.00 | 7.02 | 6.82 | -0.43% | 3,483,591 |
| May 8, 2026 | 6.98 | 7.07 | 6.93 | 7.05 | 6.85 | 1.44% | 5,877,537 |
| May 7, 2026 | 6.95 | 6.97 | 6.90 | 6.95 | 6.75 | -0.14% | 4,444,368 |
| May 6, 2026 | 6.99 | 7.00 | 6.91 | 6.96 | 6.76 | 0.43% | 3,808,110 |
| May 5, 2026 | 6.92 | 6.97 | 6.91 | 6.93 | 6.73 | - | 3,244,416 |
| May 4, 2026 | 7.03 | 7.03 | 6.92 | 6.93 | 6.73 | -2.12% | 5,885,351 |
| May 1, 2026 | 7.04 | 7.11 | 6.99 | 7.08 | 6.88 | 0.71% | 5,025,592 |
| Apr 30, 2026 | 6.95 | 7.09 | 6.93 | 7.03 | 6.83 | 1.44% | 4,065,024 |
| Apr 29, 2026 | 7.10 | 7.13 | 7.00 | 7.03 | 6.73 | -1.40% | 6,948,098 |
| Apr 28, 2026 | 7.19 | 7.20 | 7.09 | 7.13 | 6.83 | -0.28% | 5,414,597 |
| Apr 27, 2026 | 7.07 | 7.18 | 7.06 | 7.15 | 6.85 | 1.42% | 5,057,838 |
| Apr 24, 2026 | 6.94 | 7.09 | 6.88 | 7.05 | 6.75 | 3.07% | 7,593,403 |
| Apr 23, 2026 | 6.95 | 6.96 | 6.81 | 6.84 | 6.55 | -1.58% | 6,422,911 |
| Apr 22, 2026 | 6.95 | 6.98 | 6.90 | 6.95 | 6.66 | 0.72% | 4,699,590 |