Orchid Island Capital, Inc. (ORC)
NYSE: ORC · Real-Time Price · USD
4.980
-0.070 (-1.39%)
Oct 13, 2026, 10:39 AM EDT - Market open
Orchid Island Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 5.08 | 5.15 | 4.95 | 4.98 | 4.98 | -1.39% | 1,291,634 |
| Oct 12, 2026 | 5.05 | 5.10 | 4.96 | 5.05 | 5.05 | -0.59% | 4,256,375 |
| Oct 9, 2026 | 5.06 | 5.08 | 4.96 | 5.08 | 5.08 | 1.20% | 5,183,674 |
| Oct 8, 2026 | 4.96 | 5.05 | 4.85 | 5.02 | 5.02 | 0.40% | 11,468,998 |
| Oct 7, 2026 | 5.02 | 5.05 | 4.92 | 5.00 | 5.00 | -1.38% | 9,247,841 |
| Oct 6, 2026 | 5.07 | 5.13 | 4.97 | 5.07 | 5.07 | 0.40% | 9,087,953 |
| Oct 5, 2026 | 5.09 | 5.12 | 5.01 | 5.05 | 5.05 | -1.17% | 7,818,386 |
| Oct 2, 2026 | 5.30 | 5.34 | 4.99 | 5.11 | 5.11 | -2.29% | 10,878,094 |
| Oct 1, 2026 | 5.41 | 5.47 | 5.22 | 5.23 | 5.23 | -3.68% | 10,313,216 |
| Sep 30, 2026 | 5.70 | 5.72 | 5.41 | 5.43 | 5.43 | -4.23% | 9,618,093 |
| Sep 29, 2026 | 5.70 | 5.80 | 5.67 | 5.77 | 5.67 | 1.58% | 6,466,431 |
| Sep 28, 2026 | 5.66 | 5.75 | 5.59 | 5.68 | 5.58 | -0.53% | 5,354,788 |
| Sep 25, 2026 | 5.78 | 5.80 | 5.67 | 5.71 | 5.61 | -1.04% | 5,695,783 |
| Sep 24, 2026 | 5.95 | 5.95 | 5.76 | 5.77 | 5.67 | -2.86% | 7,034,675 |
| Sep 23, 2026 | 6.11 | 6.12 | 5.93 | 5.94 | 5.84 | -2.94% | 5,064,076 |
| Sep 22, 2026 | 6.11 | 6.15 | 6.08 | 6.12 | 6.01 | 0.66% | 3,775,706 |
| Sep 21, 2026 | 6.08 | 6.12 | 6.06 | 6.08 | 5.97 | 0.66% | 3,853,815 |
| Sep 18, 2026 | 6.09 | 6.11 | 6.01 | 6.04 | 5.94 | -0.82% | 7,009,540 |
| Sep 17, 2026 | 6.13 | 6.16 | 6.08 | 6.09 | 5.98 | 0.66% | 5,377,363 |
| Sep 16, 2026 | 6.12 | 6.17 | 5.96 | 6.05 | 5.95 | -0.66% | 6,278,387 |
| Sep 15, 2026 | 6.28 | 6.28 | 6.07 | 6.09 | 5.98 | -2.25% | 5,591,937 |
| Sep 14, 2026 | 6.31 | 6.37 | 6.22 | 6.23 | 6.12 | -1.58% | 5,669,952 |
| Sep 11, 2026 | 6.39 | 6.40 | 6.29 | 6.33 | 6.22 | -0.31% | 5,134,204 |
| Sep 10, 2026 | 6.50 | 6.53 | 6.33 | 6.35 | 6.24 | -2.31% | 5,753,931 |
| Sep 9, 2026 | 6.55 | 6.58 | 6.50 | 6.50 | 6.39 | -0.61% | 2,399,140 |
| Sep 8, 2026 | 6.55 | 6.62 | 6.54 | 6.54 | 6.43 | -0.15% | 3,656,502 |
| Sep 4, 2026 | 6.49 | 6.58 | 6.48 | 6.55 | 6.44 | 0.46% | 3,675,760 |
| Sep 3, 2026 | 6.56 | 6.60 | 6.47 | 6.52 | 6.41 | - | 3,696,190 |
| Sep 2, 2026 | 6.53 | 6.56 | 6.49 | 6.52 | 6.41 | -0.31% | 3,907,551 |
| Sep 1, 2026 | 6.55 | 6.58 | 6.50 | 6.54 | 6.43 | -0.76% | 5,228,724 |
| Aug 31, 2026 | 6.56 | 6.64 | 6.53 | 6.59 | 6.48 | - | 4,772,023 |
| Aug 28, 2026 | 6.72 | 6.78 | 6.67 | 6.69 | 6.48 | -0.74% | 7,484,593 |
| Aug 27, 2026 | 6.68 | 6.75 | 6.66 | 6.74 | 6.52 | 1.05% | 4,422,152 |
| Aug 26, 2026 | 6.73 | 6.73 | 6.61 | 6.67 | 6.46 | -0.74% | 4,519,981 |
| Aug 25, 2026 | 6.76 | 6.78 | 6.68 | 6.72 | 6.50 | -0.44% | 4,758,690 |
| Aug 24, 2026 | 6.72 | 6.76 | 6.69 | 6.75 | 6.53 | 0.75% | 2,707,361 |
| Aug 21, 2026 | 6.75 | 6.76 | 6.67 | 6.70 | 6.49 | -0.15% | 2,306,652 |
| Aug 20, 2026 | 6.77 | 6.79 | 6.66 | 6.71 | 6.50 | -1.03% | 3,481,868 |
| Aug 19, 2026 | 6.70 | 6.81 | 6.68 | 6.78 | 6.56 | 1.65% | 3,751,689 |
| Aug 18, 2026 | 6.67 | 6.69 | 6.63 | 6.67 | 6.46 | - | 2,425,309 |
| Aug 17, 2026 | 6.65 | 6.70 | 6.63 | 6.67 | 6.46 | 0.30% | 3,065,500 |
| Aug 14, 2026 | 6.64 | 6.71 | 6.62 | 6.65 | 6.44 | 0.30% | 2,602,868 |
| Aug 13, 2026 | 6.65 | 6.67 | 6.61 | 6.63 | 6.42 | 0.15% | 2,796,744 |
| Aug 12, 2026 | 6.60 | 6.66 | 6.59 | 6.62 | 6.41 | 0.76% | 3,842,685 |
| Aug 11, 2026 | 6.50 | 6.60 | 6.47 | 6.57 | 6.36 | 1.08% | 3,733,951 |
| Aug 10, 2026 | 6.53 | 6.54 | 6.42 | 6.50 | 6.29 | -0.91% | 4,550,415 |
| Aug 7, 2026 | 6.47 | 6.59 | 6.46 | 6.56 | 6.35 | 2.18% | 4,618,315 |
| Aug 6, 2026 | 6.40 | 6.48 | 6.40 | 6.42 | 6.21 | - | 2,975,398 |
| Aug 5, 2026 | 6.40 | 6.47 | 6.31 | 6.42 | 6.21 | 0.63% | 5,246,264 |
| Aug 4, 2026 | 6.48 | 6.49 | 6.35 | 6.38 | 6.18 | -1.39% | 6,591,790 |