Orchid Island Capital, Inc. (ORC)
NYSE: ORC · Real-Time Price · USD
6.65
+0.02 (0.38%)
Aug 13, 2026, 2:37 PM EDT - Market open
Orchid Island Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 6.65 | 6.67 | 6.61 | 6.65 | - | 0.38% | 1,762,908 |
| Aug 12, 2026 | 6.60 | 6.66 | 6.59 | 6.62 | 6.62 | 0.76% | 3,839,998 |
| Aug 11, 2026 | 6.50 | 6.60 | 6.47 | 6.57 | 6.57 | 1.08% | 3,730,429 |
| Aug 10, 2026 | 6.53 | 6.54 | 6.42 | 6.50 | 6.50 | -0.91% | 4,542,153 |
| Aug 7, 2026 | 6.47 | 6.59 | 6.46 | 6.56 | 6.56 | 2.18% | 4,612,248 |
| Aug 6, 2026 | 6.40 | 6.48 | 6.40 | 6.42 | 6.42 | - | 2,968,819 |
| Aug 5, 2026 | 6.40 | 6.47 | 6.31 | 6.42 | 6.42 | 0.63% | 5,223,782 |
| Aug 4, 2026 | 6.48 | 6.49 | 6.35 | 6.38 | 6.38 | -1.39% | 6,568,518 |
| Aug 3, 2026 | 6.50 | 6.56 | 6.46 | 6.47 | 6.47 | -0.31% | 6,749,596 |
| Jul 31, 2026 | 6.50 | 6.53 | 6.42 | 6.49 | 6.49 | -0.61% | 5,426,570 |
| Jul 30, 2026 | 6.61 | 6.65 | 6.53 | 6.63 | 6.53 | 1.07% | 7,010,685 |
| Jul 29, 2026 | 6.57 | 6.69 | 6.55 | 6.56 | 6.46 | -0.15% | 6,884,594 |
| Jul 28, 2026 | 6.49 | 6.60 | 6.44 | 6.57 | 6.47 | 1.23% | 6,304,372 |
| Jul 27, 2026 | 6.59 | 6.63 | 6.48 | 6.49 | 6.39 | -0.76% | 7,025,588 |
| Jul 24, 2026 | 6.62 | 6.67 | 6.47 | 6.54 | 6.44 | -1.06% | 6,638,482 |
| Jul 23, 2026 | 6.68 | 6.69 | 6.56 | 6.61 | 6.51 | -1.20% | 6,203,613 |
| Jul 22, 2026 | 6.80 | 6.82 | 6.68 | 6.69 | 6.59 | -1.18% | 3,770,786 |
| Jul 21, 2026 | 6.76 | 6.82 | 6.73 | 6.77 | 6.67 | 0.89% | 3,959,429 |
| Jul 20, 2026 | 6.86 | 6.88 | 6.69 | 6.71 | 6.61 | -2.04% | 5,041,979 |
| Jul 17, 2026 | 6.99 | 7.00 | 6.82 | 6.85 | 6.75 | -2.00% | 4,211,625 |
| Jul 16, 2026 | 6.92 | 7.00 | 6.91 | 6.99 | 6.88 | 1.01% | 3,655,939 |
| Jul 15, 2026 | 6.85 | 6.99 | 6.85 | 6.92 | 6.82 | 1.32% | 5,015,412 |
| Jul 14, 2026 | 6.80 | 6.91 | 6.78 | 6.83 | 6.73 | 1.64% | 7,067,799 |
| Jul 13, 2026 | 6.81 | 6.81 | 6.69 | 6.72 | 6.62 | -1.32% | 4,564,509 |
| Jul 10, 2026 | 6.87 | 6.90 | 6.77 | 6.81 | 6.71 | -0.15% | 2,596,185 |
| Jul 9, 2026 | 6.76 | 6.86 | 6.66 | 6.82 | 6.72 | 1.19% | 3,560,380 |
| Jul 8, 2026 | 6.73 | 6.81 | 6.72 | 6.74 | 6.64 | -0.44% | 3,961,383 |
| Jul 7, 2026 | 6.90 | 6.93 | 6.74 | 6.77 | 6.67 | -1.74% | 5,964,815 |
| Jul 6, 2026 | 6.90 | 6.94 | 6.85 | 6.89 | 6.79 | -0.43% | 4,639,188 |
| Jul 2, 2026 | 7.00 | 7.00 | 6.87 | 6.92 | 6.82 | - | 4,324,851 |
| Jul 1, 2026 | 6.94 | 6.99 | 6.90 | 6.92 | 6.82 | -0.72% | 4,173,917 |
| Jun 30, 2026 | 6.86 | 7.02 | 6.85 | 6.97 | 6.86 | 1.46% | 6,932,472 |
| Jun 29, 2026 | 6.95 | 6.99 | 6.83 | 6.97 | 6.77 | 0.29% | 9,709,025 |
| Jun 26, 2026 | 6.86 | 6.97 | 6.83 | 6.95 | 6.75 | 1.31% | 10,284,884 |
| Jun 25, 2026 | 6.83 | 6.91 | 6.80 | 6.86 | 6.66 | 0.73% | 3,290,467 |
| Jun 24, 2026 | 6.78 | 6.88 | 6.77 | 6.81 | 6.61 | 0.59% | 4,795,031 |
| Jun 23, 2026 | 6.64 | 6.77 | 6.62 | 6.77 | 6.57 | 2.27% | 5,922,448 |
| Jun 22, 2026 | 6.67 | 6.74 | 6.61 | 6.62 | 6.43 | -1.19% | 3,617,620 |
| Jun 18, 2026 | 6.65 | 6.70 | 6.62 | 6.70 | 6.50 | 1.36% | 7,175,918 |
| Jun 17, 2026 | 6.68 | 6.70 | 6.55 | 6.61 | 6.42 | -1.05% | 6,773,483 |
| Jun 16, 2026 | 6.63 | 6.71 | 6.63 | 6.68 | 6.48 | 1.21% | 3,453,221 |
| Jun 15, 2026 | 6.57 | 6.66 | 6.57 | 6.60 | 6.41 | 1.23% | 4,040,834 |
| Jun 12, 2026 | 6.60 | 6.63 | 6.51 | 6.52 | 6.33 | -0.91% | 4,125,712 |
| Jun 11, 2026 | 6.57 | 6.62 | 6.53 | 6.58 | 6.39 | 0.46% | 4,639,868 |
| Jun 10, 2026 | 6.62 | 6.65 | 6.55 | 6.55 | 6.36 | -1.36% | 4,226,086 |
| Jun 9, 2026 | 6.48 | 6.66 | 6.47 | 6.64 | 6.45 | 2.95% | 4,979,322 |
| Jun 8, 2026 | 6.66 | 6.69 | 6.42 | 6.45 | 6.26 | -3.01% | 6,838,572 |
| Jun 5, 2026 | 6.65 | 6.70 | 6.63 | 6.65 | 6.46 | -0.45% | 4,235,050 |
| Jun 4, 2026 | 6.62 | 6.72 | 6.62 | 6.68 | 6.48 | 1.21% | 3,834,302 |
| Jun 3, 2026 | 6.70 | 6.73 | 6.57 | 6.60 | 6.41 | -2.08% | 4,948,401 |