Orchid Island Capital, Inc. (ORC)
NYSE: ORC · Real-Time Price · USD
7.28
-0.12 (-1.62%)
Mar 6, 2026, 4:00 PM EST - Market closed
Orchid Island Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.35 | 7.38 | 7.22 | 7.28 | 7.28 | -1.62% | 7,063,332 |
| Mar 5, 2026 | 7.35 | 7.47 | 7.35 | 7.40 | 7.40 | - | 4,513,806 |
| Mar 4, 2026 | 7.44 | 7.49 | 7.36 | 7.40 | 7.40 | 0.41% | 4,911,259 |
| Mar 3, 2026 | 7.38 | 7.49 | 7.31 | 7.37 | 7.37 | -1.21% | 6,349,248 |
| Mar 2, 2026 | 7.32 | 7.52 | 7.23 | 7.46 | 7.46 | 0.27% | 7,473,728 |
| Feb 27, 2026 | 7.49 | 7.53 | 7.42 | 7.44 | 7.44 | -2.11% | 7,735,533 |
| Feb 26, 2026 | 7.59 | 7.64 | 7.55 | 7.60 | 7.48 | 0.13% | 8,494,780 |
| Feb 25, 2026 | 7.61 | 7.65 | 7.45 | 7.59 | 7.47 | - | 8,114,980 |
| Feb 24, 2026 | 7.59 | 7.61 | 7.44 | 7.59 | 7.47 | - | 7,260,821 |
| Feb 23, 2026 | 7.60 | 7.70 | 7.48 | 7.59 | 7.47 | 0.13% | 7,812,502 |
| Feb 20, 2026 | 7.50 | 7.60 | 7.46 | 7.58 | 7.46 | 1.20% | 5,074,508 |
| Feb 19, 2026 | 7.51 | 7.57 | 7.44 | 7.49 | 7.37 | -0.53% | 5,073,755 |
| Feb 18, 2026 | 7.55 | 7.56 | 7.47 | 7.53 | 7.41 | 0.40% | 5,328,055 |
| Feb 17, 2026 | 7.53 | 7.55 | 7.38 | 7.50 | 7.38 | -0.40% | 5,866,437 |
| Feb 13, 2026 | 7.55 | 7.63 | 7.45 | 7.53 | 7.41 | -0.13% | 6,272,193 |
| Feb 12, 2026 | 7.54 | 7.63 | 7.53 | 7.54 | 7.42 | 0.53% | 5,614,253 |
| Feb 11, 2026 | 7.50 | 7.58 | 7.47 | 7.50 | 7.38 | 0.27% | 4,437,030 |
| Feb 10, 2026 | 7.50 | 7.52 | 7.42 | 7.48 | 7.36 | 0.13% | 4,713,415 |
| Feb 9, 2026 | 7.60 | 7.63 | 7.34 | 7.47 | 7.35 | -1.84% | 8,114,997 |
| Feb 6, 2026 | 7.67 | 7.69 | 7.58 | 7.61 | 7.49 | - | 6,272,990 |
| Feb 5, 2026 | 7.60 | 7.67 | 7.54 | 7.61 | 7.49 | -0.65% | 5,824,867 |
| Feb 4, 2026 | 7.83 | 7.85 | 7.59 | 7.66 | 7.54 | -1.92% | 15,517,477 |
| Feb 3, 2026 | 7.73 | 7.86 | 7.65 | 7.81 | 7.69 | 1.56% | 8,016,723 |
| Feb 2, 2026 | 7.76 | 7.86 | 7.66 | 7.69 | 7.57 | -1.41% | 7,904,869 |
| Jan 30, 2026 | 8.17 | 8.37 | 7.77 | 7.80 | 7.68 | -5.68% | 13,860,121 |
| Jan 29, 2026 | 8.35 | 8.40 | 8.17 | 8.27 | 8.02 | -0.60% | 12,054,469 |
| Jan 28, 2026 | 8.35 | 8.40 | 8.28 | 8.32 | 8.07 | -0.36% | 6,705,934 |
| Jan 27, 2026 | 8.17 | 8.36 | 8.13 | 8.35 | 8.10 | 2.20% | 5,855,510 |
| Jan 26, 2026 | 8.23 | 8.25 | 8.05 | 8.17 | 7.92 | 0.12% | 5,725,660 |
| Jan 23, 2026 | 8.22 | 8.25 | 8.10 | 8.16 | 7.91 | -0.73% | 5,719,808 |
| Jan 22, 2026 | 8.20 | 8.30 | 8.13 | 8.22 | 7.97 | 0.74% | 6,673,725 |
| Jan 21, 2026 | 8.19 | 8.23 | 7.96 | 8.16 | 7.91 | - | 7,643,703 |
| Jan 20, 2026 | 8.22 | 8.26 | 8.16 | 8.16 | 7.91 | -2.04% | 6,490,657 |
| Jan 16, 2026 | 8.10 | 8.34 | 8.08 | 8.33 | 8.08 | 2.59% | 7,187,030 |
| Jan 15, 2026 | 7.91 | 8.15 | 7.82 | 8.12 | 7.88 | 2.78% | 6,253,494 |
| Jan 14, 2026 | 7.82 | 7.90 | 7.73 | 7.90 | 7.66 | 1.02% | 7,485,124 |
| Jan 13, 2026 | 7.77 | 7.83 | 7.73 | 7.82 | 7.58 | 0.77% | 5,096,279 |
| Jan 12, 2026 | 7.62 | 7.77 | 7.59 | 7.76 | 7.53 | 2.11% | 4,946,296 |
| Jan 9, 2026 | 7.55 | 7.70 | 7.54 | 7.60 | 7.37 | 1.74% | 8,630,468 |
| Jan 8, 2026 | 7.50 | 7.55 | 7.46 | 7.47 | 7.25 | -0.40% | 5,564,553 |
| Jan 7, 2026 | 7.52 | 7.59 | 7.46 | 7.50 | 7.27 | - | 5,841,071 |
| Jan 6, 2026 | 7.37 | 7.51 | 7.36 | 7.50 | 7.27 | 1.63% | 7,301,849 |
| Jan 5, 2026 | 7.34 | 7.40 | 7.21 | 7.38 | 7.16 | 0.14% | 9,039,667 |
| Jan 2, 2026 | 7.21 | 7.42 | 7.15 | 7.37 | 7.15 | 2.36% | 9,629,613 |
| Dec 31, 2025 | 7.23 | 7.27 | 7.18 | 7.20 | 6.98 | -1.10% | 5,916,519 |
| Dec 30, 2025 | 7.27 | 7.33 | 7.24 | 7.28 | 6.94 | 0.41% | 8,462,046 |
| Dec 29, 2025 | 7.35 | 7.36 | 7.25 | 7.25 | 6.92 | -0.96% | 6,984,424 |
| Dec 26, 2025 | 7.36 | 7.40 | 7.29 | 7.32 | 6.98 | -0.41% | 5,202,756 |
| Dec 24, 2025 | 7.30 | 7.36 | 7.29 | 7.35 | 7.01 | 0.96% | 1,638,259 |
| Dec 23, 2025 | 7.37 | 7.41 | 7.28 | 7.28 | 6.94 | -1.36% | 4,470,244 |
| Dec 22, 2025 | 7.35 | 7.41 | 7.31 | 7.38 | 7.04 | 0.54% | 4,902,846 |
| Dec 19, 2025 | 7.40 | 7.52 | 7.34 | 7.34 | 7.00 | -0.54% | 16,350,882 |
| Dec 18, 2025 | 7.30 | 7.41 | 7.30 | 7.38 | 7.04 | 1.51% | 3,864,668 |
| Dec 17, 2025 | 7.32 | 7.44 | 7.27 | 7.27 | 6.94 | -0.14% | 7,424,238 |
| Dec 16, 2025 | 7.17 | 7.31 | 7.16 | 7.28 | 6.94 | 1.53% | 5,812,160 |
| Dec 15, 2025 | 7.15 | 7.19 | 7.09 | 7.17 | 6.84 | 0.56% | 5,319,138 |
| Dec 12, 2025 | 7.13 | 7.22 | 7.13 | 7.13 | 6.80 | 0.42% | 4,008,419 |
| Dec 11, 2025 | 7.22 | 7.23 | 7.09 | 7.10 | 6.77 | -1.25% | 7,802,310 |
| Dec 10, 2025 | 7.22 | 7.24 | 7.14 | 7.19 | 6.86 | - | 5,685,121 |
| Dec 9, 2025 | 7.26 | 7.32 | 7.18 | 7.19 | 6.86 | -0.83% | 4,884,103 |
| Dec 8, 2025 | 7.35 | 7.37 | 7.25 | 7.25 | 6.92 | -1.36% | 5,414,422 |
| Dec 5, 2025 | 7.31 | 7.38 | 7.29 | 7.35 | 7.01 | 0.55% | 5,536,289 |
| Dec 4, 2025 | 7.34 | 7.41 | 7.28 | 7.31 | 6.97 | -0.41% | 5,230,210 |
| Dec 3, 2025 | 7.24 | 7.35 | 7.22 | 7.34 | 7.00 | 1.80% | 5,408,740 |
| Dec 2, 2025 | 7.19 | 7.24 | 7.19 | 7.21 | 6.88 | 0.42% | 4,986,866 |
| Dec 1, 2025 | 7.16 | 7.23 | 7.14 | 7.18 | 6.85 | -0.69% | 6,701,420 |
| Nov 28, 2025 | 7.21 | 7.26 | 7.20 | 7.23 | 6.90 | -0.82% | 5,586,414 |
| Nov 26, 2025 | 7.25 | 7.30 | 7.22 | 7.29 | 6.84 | 0.83% | 7,898,524 |
| Nov 25, 2025 | 7.23 | 7.25 | 7.17 | 7.23 | 6.78 | 0.42% | 7,268,420 |
| Nov 24, 2025 | 7.25 | 7.28 | 7.16 | 7.20 | 6.76 | - | 7,122,266 |
| Nov 21, 2025 | 7.11 | 7.25 | 7.09 | 7.20 | 6.76 | 1.69% | 5,788,412 |
| Nov 20, 2025 | 7.16 | 7.23 | 7.08 | 7.08 | 6.64 | -0.98% | 5,171,290 |
| Nov 19, 2025 | 7.24 | 7.26 | 7.15 | 7.15 | 6.71 | -0.97% | 3,501,456 |
| Nov 18, 2025 | 7.20 | 7.24 | 7.14 | 7.22 | 6.77 | 0.56% | 3,508,444 |
| Nov 17, 2025 | 7.26 | 7.31 | 7.17 | 7.18 | 6.74 | -0.83% | 5,136,669 |
| Nov 14, 2025 | 7.28 | 7.34 | 7.23 | 7.24 | 6.79 | -0.69% | 5,689,590 |
| Nov 13, 2025 | 7.30 | 7.35 | 7.28 | 7.29 | 6.84 | -0.27% | 4,033,560 |
| Nov 12, 2025 | 7.36 | 7.38 | 7.30 | 7.31 | 6.86 | -0.54% | 2,778,721 |
| Nov 11, 2025 | 7.35 | 7.39 | 7.30 | 7.35 | 6.90 | 0.68% | 4,162,925 |
| Nov 10, 2025 | 7.43 | 7.45 | 7.30 | 7.30 | 6.85 | -1.35% | 6,348,445 |
| Nov 7, 2025 | 7.30 | 7.42 | 7.28 | 7.40 | 6.94 | 1.09% | 6,746,895 |
| Nov 6, 2025 | 7.39 | 7.40 | 7.30 | 7.32 | 6.87 | -0.68% | 3,920,955 |
| Nov 5, 2025 | 7.40 | 7.43 | 7.34 | 7.37 | 6.91 | -0.27% | 7,791,509 |
| Nov 4, 2025 | 7.19 | 7.41 | 7.19 | 7.39 | 6.93 | 1.79% | 5,962,205 |
| Nov 3, 2025 | 7.22 | 7.28 | 7.12 | 7.26 | 6.81 | 0.41% | 5,484,108 |
| Oct 31, 2025 | 7.21 | 7.28 | 7.18 | 7.23 | 6.78 | -1.09% | 5,815,392 |
| Oct 30, 2025 | 7.40 | 7.41 | 7.27 | 7.31 | 6.75 | -1.22% | 8,580,714 |
| Oct 29, 2025 | 7.57 | 7.62 | 7.39 | 7.40 | 6.83 | -1.99% | 10,855,261 |
| Oct 28, 2025 | 7.67 | 7.69 | 7.43 | 7.55 | 6.97 | -1.44% | 10,492,346 |
| Oct 27, 2025 | 7.74 | 7.78 | 7.56 | 7.66 | 7.07 | 0.26% | 11,381,154 |
| Oct 24, 2025 | 7.57 | 7.69 | 7.56 | 7.64 | 7.05 | 2.69% | 6,027,477 |
| Oct 23, 2025 | 7.45 | 7.54 | 7.44 | 7.44 | 6.87 | -0.40% | 3,514,561 |
| Oct 22, 2025 | 7.50 | 7.57 | 7.40 | 7.47 | 6.89 | -0.13% | 4,642,683 |
| Oct 21, 2025 | 7.52 | 7.53 | 7.44 | 7.48 | 6.90 | -0.40% | 4,035,948 |
| Oct 20, 2025 | 7.35 | 7.53 | 7.32 | 7.51 | 6.93 | 2.46% | 4,674,299 |
| Oct 17, 2025 | 7.25 | 7.34 | 7.22 | 7.33 | 6.76 | 0.41% | 3,254,283 |
| Oct 16, 2025 | 7.26 | 7.36 | 7.26 | 7.30 | 6.74 | 0.55% | 5,430,565 |
| Oct 15, 2025 | 7.30 | 7.31 | 7.22 | 7.26 | 6.70 | -0.14% | 4,360,473 |
| Oct 14, 2025 | 7.15 | 7.31 | 7.15 | 7.27 | 6.71 | 1.11% | 5,503,872 |
| Oct 13, 2025 | 7.11 | 7.21 | 7.09 | 7.19 | 6.64 | 1.55% | 3,928,493 |