Orchid Island Capital, Inc. (ORC)
NYSE: ORC · Real-Time Price · USD
6.52
-0.06 (-0.91%)
At close: Jun 12, 2026, 4:00 PM EDT
6.55
+0.03 (0.46%)
After-hours: Jun 12, 2026, 7:55 PM EDT
Orchid Island Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 6.60 | 6.63 | 6.51 | 6.52 | 6.52 | -0.91% | 4,014,669 |
| Jun 11, 2026 | 6.57 | 6.62 | 6.53 | 6.58 | 6.58 | 0.46% | 4,498,429 |
| Jun 10, 2026 | 6.62 | 6.65 | 6.55 | 6.55 | 6.55 | -1.36% | 4,072,199 |
| Jun 9, 2026 | 6.48 | 6.66 | 6.47 | 6.64 | 6.64 | 2.95% | 4,969,109 |
| Jun 8, 2026 | 6.66 | 6.69 | 6.42 | 6.45 | 6.45 | -3.01% | 6,740,427 |
| Jun 5, 2026 | 6.65 | 6.70 | 6.63 | 6.65 | 6.65 | -0.45% | 4,080,129 |
| Jun 4, 2026 | 6.62 | 6.72 | 6.62 | 6.68 | 6.68 | 1.21% | 3,824,517 |
| Jun 3, 2026 | 6.70 | 6.73 | 6.57 | 6.60 | 6.60 | -2.08% | 4,908,207 |
| Jun 2, 2026 | 6.74 | 6.79 | 6.68 | 6.74 | 6.74 | -0.59% | 4,310,642 |
| Jun 1, 2026 | 6.72 | 6.83 | 6.67 | 6.78 | 6.78 | - | 5,128,078 |
| May 29, 2026 | 6.84 | 6.87 | 6.77 | 6.78 | 6.78 | -1.02% | 7,189,353 |
| May 28, 2026 | 6.85 | 6.97 | 6.85 | 6.95 | 6.85 | 0.58% | 5,318,389 |
| May 27, 2026 | 6.88 | 6.95 | 6.87 | 6.91 | 6.81 | 0.88% | 5,355,630 |
| May 26, 2026 | 6.82 | 6.86 | 6.77 | 6.85 | 6.75 | 1.33% | 4,481,982 |
| May 22, 2026 | 6.85 | 6.88 | 6.74 | 6.76 | 6.66 | -1.02% | 4,168,696 |
| May 21, 2026 | 6.75 | 6.88 | 6.69 | 6.83 | 6.73 | 0.74% | 4,485,159 |
| May 20, 2026 | 6.75 | 6.81 | 6.71 | 6.78 | 6.68 | 0.74% | 3,819,622 |
| May 19, 2026 | 6.77 | 6.79 | 6.71 | 6.73 | 6.63 | -1.03% | 4,062,166 |
| May 18, 2026 | 6.85 | 6.87 | 6.76 | 6.80 | 6.70 | -0.87% | 5,155,627 |
| May 15, 2026 | 6.90 | 6.91 | 6.83 | 6.86 | 6.76 | -0.87% | 4,833,428 |
| May 14, 2026 | 6.98 | 7.01 | 6.92 | 6.92 | 6.82 | -0.57% | 2,831,505 |
| May 13, 2026 | 6.95 | 6.99 | 6.92 | 6.96 | 6.86 | - | 3,034,153 |
| May 12, 2026 | 6.99 | 7.04 | 6.95 | 6.96 | 6.86 | -0.85% | 3,781,743 |
| May 11, 2026 | 7.05 | 7.07 | 7.00 | 7.02 | 6.92 | -0.43% | 3,483,591 |
| May 8, 2026 | 6.98 | 7.07 | 6.93 | 7.05 | 6.95 | 1.44% | 5,877,537 |
| May 7, 2026 | 6.95 | 6.97 | 6.90 | 6.95 | 6.85 | -0.14% | 4,444,368 |
| May 6, 2026 | 6.99 | 7.00 | 6.91 | 6.96 | 6.86 | 0.43% | 3,808,110 |
| May 5, 2026 | 6.92 | 6.97 | 6.91 | 6.93 | 6.83 | - | 3,244,416 |
| May 4, 2026 | 7.03 | 7.03 | 6.92 | 6.93 | 6.83 | -2.12% | 5,885,351 |
| May 1, 2026 | 7.04 | 7.11 | 6.99 | 7.08 | 6.98 | 0.71% | 5,025,592 |
| Apr 30, 2026 | 6.95 | 7.09 | 6.93 | 7.03 | 6.93 | 1.44% | 4,065,024 |
| Apr 29, 2026 | 7.10 | 7.13 | 7.00 | 7.03 | 6.83 | -1.40% | 6,948,098 |
| Apr 28, 2026 | 7.19 | 7.20 | 7.09 | 7.13 | 6.93 | -0.28% | 5,414,597 |
| Apr 27, 2026 | 7.07 | 7.18 | 7.06 | 7.15 | 6.95 | 1.42% | 5,057,838 |
| Apr 24, 2026 | 6.94 | 7.09 | 6.88 | 7.05 | 6.85 | 3.07% | 7,593,403 |
| Apr 23, 2026 | 6.95 | 6.96 | 6.81 | 6.84 | 6.65 | -1.58% | 6,422,911 |
| Apr 22, 2026 | 6.95 | 6.98 | 6.90 | 6.95 | 6.75 | 0.72% | 4,699,590 |
| Apr 21, 2026 | 7.03 | 7.09 | 6.87 | 6.90 | 6.70 | -1.57% | 7,341,073 |
| Apr 20, 2026 | 6.95 | 7.05 | 6.90 | 7.01 | 6.81 | -0.43% | 7,425,285 |
| Apr 17, 2026 | 6.85 | 7.08 | 6.83 | 7.04 | 6.84 | 3.53% | 9,056,112 |
| Apr 16, 2026 | 6.95 | 6.95 | 6.62 | 6.80 | 6.61 | -7.61% | 25,812,027 |
| Apr 15, 2026 | 7.30 | 7.37 | 7.24 | 7.36 | 7.15 | 0.82% | 4,495,456 |
| Apr 14, 2026 | 7.20 | 7.30 | 7.19 | 7.30 | 7.09 | 1.53% | 4,445,202 |
| Apr 13, 2026 | 7.19 | 7.22 | 7.10 | 7.19 | 6.99 | -0.14% | 3,377,359 |
| Apr 10, 2026 | 7.21 | 7.24 | 7.15 | 7.20 | 7.00 | 0.14% | 3,464,228 |
| Apr 9, 2026 | 7.17 | 7.27 | 7.17 | 7.19 | 6.99 | 0.14% | 4,662,314 |
| Apr 8, 2026 | 7.20 | 7.24 | 7.14 | 7.18 | 6.98 | 1.70% | 4,528,868 |
| Apr 7, 2026 | 7.16 | 7.19 | 7.04 | 7.06 | 6.86 | -1.67% | 4,026,054 |
| Apr 6, 2026 | 7.04 | 7.18 | 7.03 | 7.18 | 6.98 | 1.84% | 4,966,882 |
| Apr 2, 2026 | 6.87 | 7.07 | 6.84 | 7.05 | 6.85 | 1.15% | 5,096,513 |