Orchid Island Capital, Inc. (ORC)
NYSE: ORC · Real-Time Price · USD
7.19
-0.01 (-0.14%)
At close: Apr 13, 2026, 4:00 PM EDT
7.18
-0.01 (-0.14%)
After-hours: Apr 13, 2026, 6:13 PM EDT
Orchid Island Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 7.19 | 7.22 | 7.10 | 7.19 | 7.19 | -0.14% | 3,365,577 |
| Apr 10, 2026 | 7.21 | 7.24 | 7.15 | 7.20 | 7.20 | 0.14% | 3,429,514 |
| Apr 9, 2026 | 7.17 | 7.27 | 7.17 | 7.19 | 7.19 | 0.14% | 4,630,666 |
| Apr 8, 2026 | 7.20 | 7.24 | 7.14 | 7.18 | 7.18 | 1.70% | 4,484,231 |
| Apr 7, 2026 | 7.16 | 7.19 | 7.04 | 7.06 | 7.06 | -1.67% | 3,978,135 |
| Apr 6, 2026 | 7.04 | 7.18 | 7.03 | 7.18 | 7.18 | 1.84% | 4,962,174 |
| Apr 2, 2026 | 6.87 | 7.07 | 6.84 | 7.05 | 7.05 | 1.15% | 5,078,427 |
| Apr 1, 2026 | 7.03 | 7.10 | 6.94 | 6.97 | 6.97 | -0.85% | 8,063,785 |
| Mar 31, 2026 | 6.86 | 7.05 | 6.82 | 7.03 | 7.03 | 1.74% | 7,462,847 |
| Mar 30, 2026 | 6.93 | 7.04 | 6.85 | 6.91 | 6.79 | 0.58% | 8,880,640 |
| Mar 27, 2026 | 6.98 | 7.00 | 6.84 | 6.87 | 6.75 | -1.72% | 5,986,237 |
| Mar 26, 2026 | 7.13 | 7.14 | 6.98 | 6.99 | 6.87 | -2.24% | 5,443,136 |
| Mar 25, 2026 | 7.02 | 7.21 | 7.02 | 7.15 | 7.03 | 2.88% | 5,598,261 |
| Mar 24, 2026 | 6.84 | 7.03 | 6.81 | 6.95 | 6.83 | 0.72% | 7,381,277 |
| Mar 23, 2026 | 6.90 | 6.99 | 6.83 | 6.90 | 6.78 | 1.17% | 9,119,768 |
| Mar 20, 2026 | 7.13 | 7.17 | 6.80 | 6.82 | 6.70 | -4.48% | 18,505,894 |
| Mar 19, 2026 | 7.08 | 7.21 | 7.07 | 7.14 | 7.02 | 0.14% | 4,892,332 |
| Mar 18, 2026 | 7.20 | 7.26 | 7.12 | 7.13 | 7.01 | -1.52% | 7,147,449 |
| Mar 17, 2026 | 7.34 | 7.37 | 7.22 | 7.24 | 7.11 | -0.41% | 6,316,458 |
| Mar 16, 2026 | 7.29 | 7.41 | 7.25 | 7.27 | 7.14 | 0.69% | 4,828,395 |
| Mar 13, 2026 | 7.38 | 7.41 | 7.19 | 7.22 | 7.09 | -1.23% | 5,453,731 |
| Mar 12, 2026 | 7.40 | 7.48 | 7.31 | 7.31 | 7.18 | -1.62% | 5,166,200 |
| Mar 11, 2026 | 7.41 | 7.49 | 7.37 | 7.43 | 7.30 | -0.27% | 3,589,673 |
| Mar 10, 2026 | 7.30 | 7.51 | 7.27 | 7.45 | 7.32 | 2.62% | 8,307,105 |
| Mar 9, 2026 | 7.22 | 7.28 | 6.99 | 7.26 | 7.13 | -0.27% | 9,926,827 |
| Mar 6, 2026 | 7.35 | 7.38 | 7.22 | 7.28 | 7.15 | -1.62% | 7,095,577 |
| Mar 5, 2026 | 7.35 | 7.47 | 7.35 | 7.40 | 7.27 | - | 4,515,886 |
| Mar 4, 2026 | 7.44 | 7.49 | 7.36 | 7.40 | 7.27 | 0.41% | 4,937,573 |
| Mar 3, 2026 | 7.38 | 7.49 | 7.31 | 7.37 | 7.24 | -1.21% | 6,396,459 |
| Mar 2, 2026 | 7.32 | 7.52 | 7.23 | 7.46 | 7.33 | 0.27% | 7,481,122 |
| Feb 27, 2026 | 7.49 | 7.53 | 7.42 | 7.44 | 7.31 | -2.11% | 7,807,585 |
| Feb 26, 2026 | 7.59 | 7.64 | 7.55 | 7.60 | 7.35 | 0.13% | 8,563,919 |
| Feb 25, 2026 | 7.61 | 7.65 | 7.45 | 7.59 | 7.34 | - | 8,114,980 |
| Feb 24, 2026 | 7.59 | 7.61 | 7.44 | 7.59 | 7.34 | - | 7,260,821 |
| Feb 23, 2026 | 7.60 | 7.70 | 7.48 | 7.59 | 7.34 | 0.13% | 7,812,502 |
| Feb 20, 2026 | 7.50 | 7.60 | 7.46 | 7.58 | 7.33 | 1.20% | 5,074,508 |
| Feb 19, 2026 | 7.51 | 7.57 | 7.44 | 7.49 | 7.24 | -0.53% | 5,073,755 |
| Feb 18, 2026 | 7.55 | 7.56 | 7.47 | 7.53 | 7.28 | 0.40% | 5,328,055 |
| Feb 17, 2026 | 7.53 | 7.55 | 7.38 | 7.50 | 7.25 | -0.40% | 5,866,437 |
| Feb 13, 2026 | 7.55 | 7.63 | 7.45 | 7.53 | 7.28 | -0.13% | 6,272,193 |
| Feb 12, 2026 | 7.54 | 7.63 | 7.53 | 7.54 | 7.29 | 0.53% | 5,614,253 |
| Feb 11, 2026 | 7.50 | 7.58 | 7.47 | 7.50 | 7.25 | 0.27% | 4,437,030 |
| Feb 10, 2026 | 7.50 | 7.52 | 7.42 | 7.48 | 7.23 | 0.13% | 4,713,415 |
| Feb 9, 2026 | 7.60 | 7.63 | 7.34 | 7.47 | 7.22 | -1.84% | 8,114,997 |
| Feb 6, 2026 | 7.67 | 7.69 | 7.58 | 7.61 | 7.36 | - | 6,272,990 |
| Feb 5, 2026 | 7.60 | 7.67 | 7.54 | 7.61 | 7.36 | -0.65% | 5,824,867 |
| Feb 4, 2026 | 7.83 | 7.85 | 7.59 | 7.66 | 7.41 | -1.92% | 15,517,477 |
| Feb 3, 2026 | 7.73 | 7.86 | 7.65 | 7.81 | 7.55 | 1.56% | 8,016,723 |
| Feb 2, 2026 | 7.76 | 7.86 | 7.66 | 7.69 | 7.44 | -1.41% | 7,904,869 |
| Jan 30, 2026 | 8.17 | 8.37 | 7.77 | 7.80 | 7.54 | -5.68% | 13,860,121 |