Orchid Island Capital, Inc. (ORC)
NYSE: ORC · Real-Time Price · USD
4.830
+0.030 (0.63%)
At close: Nov 2, 2026, 4:00 PM EST
4.840
+0.010 (0.21%)
After-hours: Nov 2, 2026, 4:42 PM EST
Orchid Island Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.83 | 4.89 | 4.76 | 4.83 | 4.83 | 0.63% | 9,530,544 |
| Oct 30, 2026 | 4.91 | 4.95 | 4.76 | 4.80 | 4.80 | -2.64% | 7,841,731 |
| Oct 29, 2026 | 5.09 | 5.09 | 4.96 | 5.03 | 4.93 | -0.20% | 6,432,399 |
| Oct 28, 2026 | 5.07 | 5.07 | 4.97 | 5.04 | 4.94 | -0.59% | 6,813,605 |
| Oct 27, 2026 | 5.06 | 5.09 | 4.96 | 5.07 | 4.97 | 0.60% | 8,382,218 |
| Oct 26, 2026 | 5.05 | 5.10 | 4.98 | 5.04 | 4.94 | -0.20% | 6,514,795 |
| Oct 23, 2026 | 4.81 | 5.05 | 4.76 | 5.05 | 4.95 | 3.06% | 6,540,440 |
| Oct 22, 2026 | 4.86 | 5.00 | 4.84 | 4.90 | 4.80 | 0.62% | 5,092,199 |
| Oct 21, 2026 | 4.98 | 4.98 | 4.84 | 4.87 | 4.77 | -0.81% | 4,597,459 |
| Oct 20, 2026 | 4.76 | 5.00 | 4.75 | 4.91 | 4.81 | 2.94% | 6,936,419 |
| Oct 19, 2026 | 4.95 | 4.95 | 4.75 | 4.77 | 4.68 | -4.02% | 6,566,759 |
| Oct 16, 2026 | 5.20 | 5.24 | 4.93 | 4.97 | 4.87 | -4.05% | 6,901,409 |
| Oct 15, 2026 | 5.12 | 5.28 | 5.12 | 5.18 | 5.08 | 1.97% | 6,985,602 |
| Oct 14, 2026 | 5.00 | 5.10 | 4.95 | 5.08 | 4.98 | 0.40% | 6,489,494 |
| Oct 13, 2026 | 5.08 | 5.15 | 4.91 | 5.06 | 4.96 | 0.20% | 6,648,793 |
| Oct 12, 2026 | 5.05 | 5.10 | 4.96 | 5.05 | 4.95 | -0.59% | 4,262,559 |
| Oct 9, 2026 | 5.06 | 5.08 | 4.96 | 5.08 | 4.98 | 1.20% | 5,206,949 |
| Oct 8, 2026 | 4.96 | 5.05 | 4.85 | 5.02 | 4.92 | 0.40% | 11,471,806 |
| Oct 7, 2026 | 5.02 | 5.05 | 4.92 | 5.00 | 4.90 | -1.38% | 9,260,463 |
| Oct 6, 2026 | 5.07 | 5.13 | 4.97 | 5.07 | 4.97 | 0.40% | 9,107,527 |
| Oct 5, 2026 | 5.09 | 5.12 | 5.01 | 5.05 | 4.95 | -1.17% | 7,878,548 |
| Oct 2, 2026 | 5.30 | 5.34 | 4.99 | 5.11 | 5.01 | -2.29% | 10,923,746 |
| Oct 1, 2026 | 5.41 | 5.47 | 5.22 | 5.23 | 5.13 | -3.68% | 10,344,401 |
| Sep 30, 2026 | 5.70 | 5.72 | 5.41 | 5.43 | 5.32 | -4.23% | 9,798,606 |
| Sep 29, 2026 | 5.70 | 5.80 | 5.67 | 5.77 | 5.56 | 1.58% | 6,489,464 |
| Sep 28, 2026 | 5.66 | 5.75 | 5.59 | 5.68 | 5.47 | -0.53% | 5,354,788 |
| Sep 25, 2026 | 5.78 | 5.80 | 5.67 | 5.71 | 5.50 | -1.04% | 5,695,783 |
| Sep 24, 2026 | 5.95 | 5.95 | 5.76 | 5.77 | 5.56 | -2.86% | 7,034,675 |
| Sep 23, 2026 | 6.11 | 6.12 | 5.93 | 5.94 | 5.72 | -2.94% | 5,064,076 |
| Sep 22, 2026 | 6.11 | 6.15 | 6.08 | 6.12 | 5.89 | 0.66% | 3,775,706 |
| Sep 21, 2026 | 6.08 | 6.12 | 6.06 | 6.08 | 5.86 | 0.66% | 3,853,815 |
| Sep 18, 2026 | 6.09 | 6.11 | 6.01 | 6.04 | 5.82 | -0.82% | 7,009,540 |
| Sep 17, 2026 | 6.13 | 6.16 | 6.08 | 6.09 | 5.87 | 0.66% | 5,377,363 |
| Sep 16, 2026 | 6.12 | 6.17 | 5.96 | 6.05 | 5.83 | -0.66% | 6,278,387 |
| Sep 15, 2026 | 6.28 | 6.28 | 6.07 | 6.09 | 5.87 | -2.25% | 5,591,937 |
| Sep 14, 2026 | 6.31 | 6.37 | 6.22 | 6.23 | 6.00 | -1.58% | 5,669,952 |
| Sep 11, 2026 | 6.39 | 6.40 | 6.29 | 6.33 | 6.10 | -0.31% | 5,134,204 |
| Sep 10, 2026 | 6.50 | 6.53 | 6.33 | 6.35 | 6.12 | -2.31% | 5,753,931 |
| Sep 9, 2026 | 6.55 | 6.58 | 6.50 | 6.50 | 6.26 | -0.61% | 2,399,140 |
| Sep 8, 2026 | 6.55 | 6.62 | 6.54 | 6.54 | 6.30 | -0.15% | 3,656,502 |
| Sep 4, 2026 | 6.49 | 6.58 | 6.48 | 6.55 | 6.31 | 0.46% | 3,675,760 |
| Sep 3, 2026 | 6.56 | 6.60 | 6.47 | 6.52 | 6.28 | - | 3,696,190 |
| Sep 2, 2026 | 6.53 | 6.56 | 6.49 | 6.52 | 6.28 | -0.31% | 3,907,551 |
| Sep 1, 2026 | 6.55 | 6.58 | 6.50 | 6.54 | 6.30 | -0.76% | 5,228,724 |
| Aug 31, 2026 | 6.56 | 6.64 | 6.53 | 6.59 | 6.35 | - | 4,772,023 |
| Aug 28, 2026 | 6.72 | 6.78 | 6.67 | 6.69 | 6.35 | -0.74% | 7,484,593 |
| Aug 27, 2026 | 6.68 | 6.75 | 6.66 | 6.74 | 6.39 | 1.05% | 4,422,152 |
| Aug 26, 2026 | 6.73 | 6.73 | 6.61 | 6.67 | 6.33 | -0.74% | 4,519,981 |
| Aug 25, 2026 | 6.76 | 6.78 | 6.68 | 6.72 | 6.38 | -0.44% | 4,758,690 |
| Aug 24, 2026 | 6.72 | 6.76 | 6.69 | 6.75 | 6.40 | 0.75% | 2,707,361 |