Orchid Island Capital, Inc. (ORC)
NYSE: ORC · Real-Time Price · USD
6.12
+0.04 (0.66%)
At close: Sep 22, 2026, 4:00 PM EDT
6.14
+0.02 (0.33%)
Pre-market: Sep 23, 2026, 5:12 AM EDT
Orchid Island Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.11 | 6.15 | 6.08 | 6.12 | 6.12 | 0.66% | 3,766,311 |
| Sep 21, 2026 | 6.08 | 6.12 | 6.06 | 6.08 | 6.08 | 0.66% | 3,839,430 |
| Sep 18, 2026 | 6.09 | 6.11 | 6.01 | 6.04 | 6.04 | -0.82% | 6,895,937 |
| Sep 17, 2026 | 6.13 | 6.16 | 6.08 | 6.09 | 6.09 | 0.66% | 5,328,418 |
| Sep 16, 2026 | 6.12 | 6.17 | 5.96 | 6.05 | 6.05 | -0.66% | 6,144,385 |
| Sep 15, 2026 | 6.28 | 6.28 | 6.07 | 6.09 | 6.09 | -2.25% | 5,519,993 |
| Sep 14, 2026 | 6.31 | 6.37 | 6.22 | 6.23 | 6.23 | -1.58% | 5,655,837 |
| Sep 11, 2026 | 6.39 | 6.40 | 6.29 | 6.33 | 6.33 | -0.31% | 5,083,940 |
| Sep 10, 2026 | 6.50 | 6.53 | 6.33 | 6.35 | 6.35 | -2.31% | 5,691,007 |
| Sep 9, 2026 | 6.55 | 6.58 | 6.50 | 6.50 | 6.50 | -0.61% | 2,387,805 |
| Sep 8, 2026 | 6.55 | 6.62 | 6.54 | 6.54 | 6.54 | -0.15% | 3,633,763 |
| Sep 4, 2026 | 6.49 | 6.58 | 6.48 | 6.55 | 6.55 | 0.46% | 3,673,023 |
| Sep 3, 2026 | 6.56 | 6.60 | 6.47 | 6.52 | 6.52 | - | 3,650,730 |
| Sep 2, 2026 | 6.53 | 6.56 | 6.49 | 6.52 | 6.52 | -0.31% | 3,897,773 |
| Sep 1, 2026 | 6.55 | 6.58 | 6.50 | 6.54 | 6.54 | -0.76% | 5,213,095 |
| Aug 31, 2026 | 6.56 | 6.64 | 6.53 | 6.59 | 6.59 | - | 4,735,001 |
| Aug 28, 2026 | 6.72 | 6.78 | 6.67 | 6.69 | 6.59 | -0.74% | 7,484,593 |
| Aug 27, 2026 | 6.68 | 6.75 | 6.66 | 6.74 | 6.64 | 1.05% | 4,422,152 |
| Aug 26, 2026 | 6.73 | 6.73 | 6.61 | 6.67 | 6.57 | -0.74% | 4,519,981 |
| Aug 25, 2026 | 6.76 | 6.78 | 6.68 | 6.72 | 6.62 | -0.44% | 4,758,690 |
| Aug 24, 2026 | 6.72 | 6.76 | 6.69 | 6.75 | 6.65 | 0.75% | 2,707,361 |
| Aug 21, 2026 | 6.75 | 6.76 | 6.67 | 6.70 | 6.60 | -0.15% | 2,306,652 |
| Aug 20, 2026 | 6.77 | 6.79 | 6.66 | 6.71 | 6.61 | -1.03% | 3,481,868 |
| Aug 19, 2026 | 6.70 | 6.81 | 6.68 | 6.78 | 6.68 | 1.65% | 3,751,689 |
| Aug 18, 2026 | 6.67 | 6.69 | 6.63 | 6.67 | 6.57 | - | 2,425,309 |
| Aug 17, 2026 | 6.65 | 6.70 | 6.63 | 6.67 | 6.57 | 0.30% | 3,065,500 |
| Aug 14, 2026 | 6.64 | 6.71 | 6.62 | 6.65 | 6.55 | 0.30% | 2,602,868 |
| Aug 13, 2026 | 6.65 | 6.67 | 6.61 | 6.63 | 6.53 | 0.15% | 2,796,744 |
| Aug 12, 2026 | 6.60 | 6.66 | 6.59 | 6.62 | 6.52 | 0.76% | 3,842,685 |
| Aug 11, 2026 | 6.50 | 6.60 | 6.47 | 6.57 | 6.47 | 1.08% | 3,733,951 |
| Aug 10, 2026 | 6.53 | 6.54 | 6.42 | 6.50 | 6.40 | -0.91% | 4,550,415 |
| Aug 7, 2026 | 6.47 | 6.59 | 6.46 | 6.56 | 6.46 | 2.18% | 4,618,315 |
| Aug 6, 2026 | 6.40 | 6.48 | 6.40 | 6.42 | 6.32 | - | 2,975,398 |
| Aug 5, 2026 | 6.40 | 6.47 | 6.31 | 6.42 | 6.32 | 0.63% | 5,246,264 |
| Aug 4, 2026 | 6.48 | 6.49 | 6.35 | 6.38 | 6.28 | -1.39% | 6,591,790 |
| Aug 3, 2026 | 6.50 | 6.56 | 6.46 | 6.47 | 6.37 | -0.31% | 6,791,512 |
| Jul 31, 2026 | 6.50 | 6.53 | 6.42 | 6.49 | 6.39 | -0.61% | 5,461,853 |
| Jul 30, 2026 | 6.61 | 6.65 | 6.53 | 6.63 | 6.43 | 1.07% | 7,283,988 |
| Jul 29, 2026 | 6.57 | 6.69 | 6.55 | 6.56 | 6.36 | -0.15% | 6,884,594 |
| Jul 28, 2026 | 6.49 | 6.60 | 6.44 | 6.57 | 6.37 | 1.23% | 6,304,372 |
| Jul 27, 2026 | 6.59 | 6.63 | 6.48 | 6.49 | 6.30 | -0.76% | 7,025,588 |
| Jul 24, 2026 | 6.62 | 6.67 | 6.47 | 6.54 | 6.35 | -1.06% | 6,638,482 |
| Jul 23, 2026 | 6.68 | 6.69 | 6.56 | 6.61 | 6.41 | -1.20% | 6,203,613 |
| Jul 22, 2026 | 6.80 | 6.82 | 6.68 | 6.69 | 6.49 | -1.18% | 3,770,786 |
| Jul 21, 2026 | 6.76 | 6.82 | 6.73 | 6.77 | 6.57 | 0.89% | 3,959,429 |
| Jul 20, 2026 | 6.86 | 6.88 | 6.69 | 6.71 | 6.51 | -2.04% | 5,041,979 |
| Jul 17, 2026 | 6.99 | 7.00 | 6.82 | 6.85 | 6.65 | -2.00% | 4,211,625 |
| Jul 16, 2026 | 6.92 | 7.00 | 6.91 | 6.99 | 6.78 | 1.01% | 3,655,939 |
| Jul 15, 2026 | 6.85 | 6.99 | 6.85 | 6.92 | 6.71 | 1.32% | 5,015,412 |
| Jul 14, 2026 | 6.80 | 6.91 | 6.78 | 6.83 | 6.63 | 1.64% | 7,067,799 |