Orchid Island Capital, Inc. ORC
NYSE · United States · Finance
$5.35-0.08 (-1.47%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.32 | -2.07% | $5.41 | $5.47 | $5.26 | 5.83M |
| 2026-09-30 | $5.43 | -5.89% | $5.70 | $5.72 | $5.41 | 9.79M |
| 2026-09-29 | $5.77 | +1.58% | $5.70 | $5.80 | $5.67 | 6.49M |
| 2026-09-28 | $5.68 | -0.53% | $5.66 | $5.75 | $5.59 | 5.35M |
| 2026-09-25 | $5.71 | -1.04% | $5.78 | $5.80 | $5.67 | 5.69M |
| 2026-09-24 | $5.77 | -2.86% | $5.95 | $5.95 | $5.76 | 7.03M |
| 2026-09-23 | $5.94 | -2.94% | $6.11 | $6.12 | $5.93 | 5.06M |
| 2026-09-22 | $6.12 | +0.66% | $6.11 | $6.15 | $6.08 | 3.77M |
| 2026-09-21 | $6.08 | +0.66% | $6.08 | $6.12 | $6.06 | 3.85M |
| 2026-09-18 | $6.04 | -0.82% | $6.09 | $6.11 | $6.01 | 7.01M |
| 2026-09-17 | $6.09 | +0.66% | $6.13 | $6.16 | $6.08 | 5.38M |
| 2026-09-16 | $6.05 | -0.66% | $6.12 | $6.17 | $5.96 | 6.28M |
| 2026-09-15 | $6.09 | -2.25% | $6.28 | $6.28 | $6.07 | 5.59M |
| 2026-09-14 | $6.23 | -1.58% | $6.31 | $6.37 | $6.22 | 5.66M |
| 2026-09-11 | $6.33 | -0.31% | $6.39 | $6.40 | $6.29 | 5.13M |
| 2026-09-10 | $6.35 | -2.31% | $6.50 | $6.53 | $6.33 | 5.75M |
| 2026-09-09 | $6.50 | -0.61% | $6.55 | $6.58 | $6.50 | 2.40M |
| 2026-09-08 | $6.54 | -0.15% | $6.55 | $6.62 | $6.54 | 3.66M |
| 2026-09-04 | $6.55 | +0.46% | $6.49 | $6.58 | $6.48 | 3.67M |
| 2026-09-03 | $6.52 | 0.00% | $6.56 | $6.60 | $6.47 | 3.70M |
| 2026-09-02 | $6.52 | -0.31% | $6.53 | $6.56 | $6.49 | 3.90M |
| 2026-09-01 | $6.54 | -0.76% | $6.55 | $6.58 | $6.50 | 5.23M |
| 2026-08-31 | $6.59 | -1.49% | $6.56 | $6.64 | $6.53 | 4.77M |
| 2026-08-28 | $6.69 | -0.74% | $6.72 | $6.78 | $6.67 | 7.48M |
| 2026-08-27 | $6.74 | +1.05% | $6.68 | $6.75 | $6.66 | 4.41M |
| 2026-08-26 | $6.67 | -0.74% | $6.73 | $6.73 | $6.61 | 4.51M |
| 2026-08-25 | $6.72 | -0.44% | $6.76 | $6.78 | $6.68 | 4.76M |
| 2026-08-24 | $6.75 | +0.75% | $6.72 | $6.76 | $6.69 | 2.71M |
| 2026-08-21 | $6.70 | -0.15% | $6.75 | $6.76 | $6.67 | 2.31M |
| 2026-08-20 | $6.71 | -1.03% | $6.77 | $6.79 | $6.66 | 3.48M |
| 2026-08-19 | $6.78 | +1.65% | $6.70 | $6.81 | $6.68 | 3.75M |
| 2026-08-18 | $6.67 | 0.00% | $6.67 | $6.69 | $6.63 | 2.43M |
| 2026-08-17 | $6.67 | +0.30% | $6.65 | $6.70 | $6.63 | 3.07M |
| 2026-08-14 | $6.65 | +0.30% | $6.64 | $6.71 | $6.62 | 2.60M |
| 2026-08-13 | $6.63 | +0.15% | $6.65 | $6.67 | $6.61 | 2.80M |
| 2026-08-12 | $6.62 | +0.76% | $6.60 | $6.66 | $6.59 | 3.84M |
| 2026-08-11 | $6.57 | +1.08% | $6.50 | $6.60 | $6.47 | 3.73M |
| 2026-08-10 | $6.50 | -0.91% | $6.53 | $6.54 | $6.42 | 4.55M |
| 2026-08-07 | $6.56 | +2.18% | $6.47 | $6.59 | $6.46 | 4.62M |
| 2026-08-06 | $6.42 | 0.00% | $6.40 | $6.48 | $6.40 | 2.98M |
| 2026-08-05 | $6.42 | +0.63% | $6.40 | $6.47 | $6.31 | 5.25M |
| 2026-08-04 | $6.38 | -1.39% | $6.48 | $6.49 | $6.35 | 6.59M |
| 2026-08-03 | $6.47 | -0.31% | $6.50 | $6.56 | $6.46 | 6.79M |
| 2026-07-31 | $6.49 | -2.11% | $6.50 | $6.53 | $6.42 | 5.46M |
| 2026-07-30 | $6.63 | +1.07% | $6.61 | $6.65 | $6.53 | 7.28M |
| 2026-07-29 | $6.56 | -0.15% | $6.57 | $6.69 | $6.55 | 6.88M |
| 2026-07-28 | $6.57 | +1.23% | $6.49 | $6.60 | $6.44 | 6.30M |
| 2026-07-27 | $6.49 | -0.76% | $6.59 | $6.63 | $6.48 | 7.03M |
| 2026-07-24 | $6.54 | -1.06% | $6.62 | $6.67 | $6.47 | 6.64M |
| 2026-07-23 | $6.61 | -1.20% | $6.68 | $6.69 | $6.56 | 6.20M |
| 2026-07-22 | $6.69 | -1.18% | $6.80 | $6.82 | $6.68 | 3.77M |
| 2026-07-21 | $6.77 | +0.89% | $6.76 | $6.82 | $6.73 | 3.96M |
| 2026-07-20 | $6.71 | -2.04% | $6.86 | $6.88 | $6.69 | 5.04M |
| 2026-07-17 | $6.85 | -2.00% | $6.99 | $7.00 | $6.82 | 4.21M |
| 2026-07-16 | $6.99 | +1.01% | $6.92 | $7.00 | $6.91 | 3.66M |
| 2026-07-15 | $6.92 | +1.32% | $6.85 | $6.99 | $6.85 | 5.02M |
| 2026-07-14 | $6.83 | +1.64% | $6.80 | $6.91 | $6.78 | 7.07M |
| 2026-07-13 | $6.72 | -1.32% | $6.81 | $6.81 | $6.69 | 4.56M |
| 2026-07-10 | $6.81 | -0.15% | $6.87 | $6.90 | $6.77 | 2.60M |
| 2026-07-09 | $6.82 | +1.19% | $6.76 | $6.86 | $6.66 | 3.56M |
| 2026-07-08 | $6.74 | -0.44% | $6.73 | $6.81 | $6.72 | 3.96M |
| 2026-07-07 | $6.77 | -1.74% | $6.90 | $6.93 | $6.74 | 5.96M |
| 2026-07-06 | $6.89 | -0.43% | $6.90 | $6.94 | $6.85 | 4.64M |
| 2026-07-02 | $6.92 | 0.00% | $7.00 | $7.00 | $6.87 | 4.32M |
| 2026-07-01 | $6.92 | -0.72% | $6.94 | $6.99 | $6.90 | 4.17M |
| 2026-06-30 | $6.97 | 0.00% | $6.86 | $7.02 | $6.85 | 6.93M |
| 2026-06-29 | $6.97 | +0.29% | $6.95 | $6.99 | $6.83 | 9.71M |
| 2026-06-26 | $6.95 | +1.31% | $6.86 | $6.97 | $6.83 | 10.28M |
| 2026-06-25 | $6.86 | +0.73% | $6.83 | $6.91 | $6.80 | 3.29M |
| 2026-06-24 | $6.81 | +0.59% | $6.78 | $6.88 | $6.77 | 4.80M |
| 2026-06-23 | $6.77 | +2.27% | $6.64 | $6.77 | $6.62 | 5.92M |
| 2026-06-22 | $6.62 | -1.19% | $6.67 | $6.74 | $6.61 | 3.62M |
| 2026-06-18 | $6.70 | +1.36% | $6.65 | $6.70 | $6.62 | 7.18M |
| 2026-06-17 | $6.61 | -1.05% | $6.68 | $6.70 | $6.55 | 6.77M |
| 2026-06-16 | $6.68 | +1.21% | $6.63 | $6.71 | $6.63 | 3.45M |
| 2026-06-15 | $6.60 | +1.23% | $6.57 | $6.66 | $6.57 | 4.04M |
| 2026-06-12 | $6.52 | -0.91% | $6.60 | $6.63 | $6.51 | 4.13M |
| 2026-06-11 | $6.58 | +0.46% | $6.57 | $6.62 | $6.53 | 4.64M |
| 2026-06-10 | $6.55 | -1.36% | $6.62 | $6.65 | $6.55 | 4.23M |
| 2026-06-09 | $6.64 | +2.95% | $6.48 | $6.66 | $6.47 | 4.98M |
| 2026-06-08 | $6.45 | -3.01% | $6.66 | $6.69 | $6.42 | 6.84M |
| 2026-06-05 | $6.65 | -0.45% | $6.65 | $6.70 | $6.63 | 4.24M |
| 2026-06-04 | $6.68 | +1.21% | $6.62 | $6.72 | $6.62 | 3.83M |
| 2026-06-03 | $6.60 | -2.08% | $6.70 | $6.73 | $6.57 | 4.95M |
| 2026-06-02 | $6.74 | -0.59% | $6.74 | $6.79 | $6.68 | 4.36M |
| 2026-06-01 | $6.78 | 0.00% | $6.72 | $6.83 | $6.67 | 5.15M |
| 2026-05-29 | $6.78 | -2.45% | $6.84 | $6.87 | $6.77 | 7.24M |
| 2026-05-28 | $6.95 | +0.58% | $6.85 | $6.97 | $6.85 | 5.54M |
| 2026-05-27 | $6.91 | +0.88% | $6.88 | $6.95 | $6.87 | 5.36M |
| 2026-05-26 | $6.85 | +1.33% | $6.82 | $6.86 | $6.77 | 4.48M |