Skip to main content
Orchid Island Capital, Inc. (ORC)
NYSE: ORC · Real-Time Price · USD
6.95
+0.09 (1.31%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Orchid Island Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20266.866.976.836.956.951.31%9,925,083
Jun 25, 20266.836.916.806.866.860.73%3,280,914
Jun 24, 20266.786.886.776.816.810.59%4,765,021
Jun 23, 20266.646.776.626.776.772.27%5,914,165
Jun 22, 20266.676.746.616.626.62-1.19%3,527,227
Jun 18, 20266.656.706.626.706.701.36%7,039,908
Jun 17, 20266.686.706.556.616.61-1.05%6,768,990
Jun 16, 20266.636.716.636.686.681.21%3,364,617
Jun 15, 20266.576.666.576.606.601.23%4,012,057
Jun 12, 20266.606.636.516.526.52-0.91%4,014,669
Jun 11, 20266.576.626.536.586.580.46%4,498,429
Jun 10, 20266.626.656.556.556.55-1.36%4,072,199
Jun 9, 20266.486.666.476.646.642.95%4,969,109
Jun 8, 20266.666.696.426.456.45-3.01%6,740,427
Jun 5, 20266.656.706.636.656.65-0.45%4,080,129
Jun 4, 20266.626.726.626.686.681.21%3,824,517
Jun 3, 20266.706.736.576.606.60-2.08%4,908,207
Jun 2, 20266.746.796.686.746.74-0.59%4,310,642
Jun 1, 20266.726.836.676.786.78-5,128,078
May 29, 20266.846.876.776.786.78-1.02%7,189,353
May 28, 20266.856.976.856.956.850.58%5,318,389
May 27, 20266.886.956.876.916.810.88%5,355,630
May 26, 20266.826.866.776.856.751.33%4,481,982
May 22, 20266.856.886.746.766.66-1.02%4,168,696
May 21, 20266.756.886.696.836.730.74%4,485,159
May 20, 20266.756.816.716.786.680.74%3,819,622
May 19, 20266.776.796.716.736.63-1.03%4,062,166
May 18, 20266.856.876.766.806.70-0.87%5,155,627
May 15, 20266.906.916.836.866.76-0.87%4,833,428
May 14, 20266.987.016.926.926.82-0.57%2,831,505
May 13, 20266.956.996.926.966.86-3,034,153
May 12, 20266.997.046.956.966.86-0.85%3,781,743
May 11, 20267.057.077.007.026.92-0.43%3,483,591
May 8, 20266.987.076.937.056.951.44%5,877,537
May 7, 20266.956.976.906.956.85-0.14%4,444,368
May 6, 20266.997.006.916.966.860.43%3,808,110
May 5, 20266.926.976.916.936.83-3,244,416
May 4, 20267.037.036.926.936.83-2.12%5,885,351
May 1, 20267.047.116.997.086.980.71%5,025,592
Apr 30, 20266.957.096.937.036.931.44%4,065,024
Apr 29, 20267.107.137.007.036.83-1.40%6,948,098
Apr 28, 20267.197.207.097.136.93-0.28%5,414,597
Apr 27, 20267.077.187.067.156.951.42%5,057,838
Apr 24, 20266.947.096.887.056.853.07%7,593,403
Apr 23, 20266.956.966.816.846.65-1.58%6,422,911
Apr 22, 20266.956.986.906.956.750.72%4,699,590
Apr 21, 20267.037.096.876.906.70-1.57%7,341,073
Apr 20, 20266.957.056.907.016.81-0.43%7,425,285
Apr 17, 20266.857.086.837.046.843.53%9,056,112
Apr 16, 20266.956.956.626.806.61-7.61%25,812,027
Apr 15, 20267.307.377.247.367.150.82%4,495,456
Apr 14, 20267.207.307.197.307.091.53%4,445,202
Apr 13, 20267.197.227.107.196.99-0.14%3,377,359
Apr 10, 20267.217.247.157.207.000.14%3,464,228
Apr 9, 20267.177.277.177.196.990.14%4,662,314
Apr 8, 20267.207.247.147.186.981.70%4,528,868
Apr 7, 20267.167.197.047.066.86-1.67%4,026,054
Apr 6, 20267.047.187.037.186.981.84%4,966,882
Apr 2, 20266.877.076.847.056.851.15%5,096,513
Apr 1, 20267.037.106.946.976.77-0.85%8,083,700
Mar 31, 20266.867.056.827.036.833.53%7,494,077
Mar 30, 20266.937.046.856.916.600.58%8,912,777
Mar 27, 20266.987.006.846.876.56-1.72%5,986,237
Mar 26, 20267.137.146.986.996.67-2.24%5,443,136
Mar 25, 20267.027.217.027.156.832.88%5,598,261
Mar 24, 20266.847.036.816.956.640.72%7,381,277
Mar 23, 20266.906.996.836.906.591.17%9,119,768
Mar 20, 20267.137.176.806.826.51-4.48%18,505,894
Mar 19, 20267.087.217.077.146.820.14%4,892,332
Mar 18, 20267.207.267.127.136.81-1.52%7,147,449
Mar 17, 20267.347.377.227.246.91-0.41%6,316,458
Mar 16, 20267.297.417.257.276.940.69%4,828,395
Mar 13, 20267.387.417.197.226.89-1.23%5,453,731
Mar 12, 20267.407.487.317.316.98-1.62%5,166,200
Mar 11, 20267.417.497.377.437.09-0.27%3,589,673
Mar 10, 20267.307.517.277.457.112.62%8,307,105
Mar 9, 20267.227.286.997.266.93-0.27%9,926,827
Mar 6, 20267.357.387.227.286.95-1.62%7,095,577
Mar 5, 20267.357.477.357.407.06-4,515,886
Mar 4, 20267.447.497.367.407.060.41%4,937,573
Mar 3, 20267.387.497.317.377.04-1.21%6,396,459
Mar 2, 20267.327.527.237.467.120.27%7,481,122
Feb 27, 20267.497.537.427.447.10-0.53%7,807,585
Feb 26, 20267.597.647.557.607.140.13%8,563,919
Feb 25, 20267.617.657.457.597.13-8,114,980
Feb 24, 20267.597.617.447.597.13-7,260,821
Feb 23, 20267.607.707.487.597.130.13%7,812,502
Feb 20, 20267.507.607.467.587.121.20%5,074,508
Feb 19, 20267.517.577.447.497.04-0.53%5,073,755
Feb 18, 20267.557.567.477.537.080.40%5,328,055
Feb 17, 20267.537.557.387.507.05-0.40%5,866,437
Feb 13, 20267.557.637.457.537.08-0.13%6,272,193
Feb 12, 20267.547.637.537.547.080.53%5,614,253
Feb 11, 20267.507.587.477.507.050.27%4,437,030
Feb 10, 20267.507.527.427.487.030.13%4,713,415
Feb 9, 20267.607.637.347.477.02-1.84%8,114,997
Feb 6, 20267.677.697.587.617.15-6,272,990
Feb 5, 20267.607.677.547.617.15-0.65%5,824,867
Feb 4, 20267.837.857.597.667.20-1.92%15,517,477
Feb 3, 20267.737.867.657.817.341.56%8,016,723