Orchid Island Capital, Inc. (ORC)
NYSE: ORC · Real-Time Price · USD
7.22
+0.06 (0.84%)
At close: May 12, 2025, 4:00 PM
7.23
+0.01 (0.14%)
After-hours: May 12, 2025, 7:37 PM EDT
Orchid Island Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 7.31 | 7.31 | 7.11 | 7.22 | 7.22 | 0.84% | 5,004,286 |
| May 9, 2025 | 7.18 | 7.25 | 7.14 | 7.16 | 7.16 | -0.14% | 2,935,679 |
| May 8, 2025 | 7.18 | 7.23 | 7.13 | 7.17 | 7.17 | 0.56% | 3,541,993 |
| May 7, 2025 | 6.98 | 7.16 | 6.96 | 7.13 | 7.13 | 2.44% | 2,579,412 |
| May 6, 2025 | 6.90 | 6.99 | 6.87 | 6.96 | 6.96 | - | 2,147,510 |
| May 5, 2025 | 6.97 | 7.02 | 6.87 | 6.96 | 6.96 | -0.57% | 2,635,314 |
| May 2, 2025 | 7.11 | 7.19 | 6.95 | 7.00 | 7.00 | -1.13% | 4,319,944 |
| May 1, 2025 | 7.18 | 7.20 | 7.03 | 7.08 | 7.08 | -0.98% | 3,428,576 |
| Apr 30, 2025 | 7.15 | 7.24 | 7.04 | 7.15 | 7.15 | -2.46% | 4,644,480 |
| Apr 29, 2025 | 7.40 | 7.42 | 7.31 | 7.33 | 7.21 | -0.14% | 5,413,605 |
| Apr 28, 2025 | 7.38 | 7.44 | 7.26 | 7.34 | 7.22 | 0.82% | 4,648,154 |
| Apr 25, 2025 | 7.08 | 7.35 | 7.03 | 7.28 | 7.16 | 5.05% | 5,984,755 |
| Apr 24, 2025 | 6.95 | 7.00 | 6.86 | 6.93 | 6.82 | 0.58% | 3,218,872 |
| Apr 23, 2025 | 7.01 | 7.02 | 6.83 | 6.89 | 6.78 | 1.32% | 3,780,656 |
| Apr 22, 2025 | 6.55 | 6.82 | 6.55 | 6.80 | 6.69 | 5.10% | 3,227,000 |
| Apr 21, 2025 | 6.48 | 6.51 | 6.28 | 6.47 | 6.36 | -1.22% | 3,249,338 |
| Apr 17, 2025 | 6.40 | 6.59 | 6.36 | 6.55 | 6.44 | 2.50% | 3,699,772 |
| Apr 16, 2025 | 6.32 | 6.43 | 6.26 | 6.39 | 6.29 | 0.63% | 4,394,417 |
| Apr 15, 2025 | 6.28 | 6.46 | 6.24 | 6.35 | 6.25 | 0.79% | 2,645,222 |
| Apr 14, 2025 | 6.26 | 6.39 | 6.19 | 6.30 | 6.20 | 2.77% | 4,258,138 |
| Apr 11, 2025 | 6.05 | 6.16 | 5.85 | 6.13 | 6.03 | 1.32% | 4,424,061 |
| Apr 10, 2025 | 6.37 | 6.38 | 5.90 | 6.05 | 5.95 | -6.35% | 8,169,659 |
| Apr 9, 2025 | 6.08 | 6.49 | 5.69 | 6.46 | 6.35 | 4.70% | 12,635,712 |
| Apr 8, 2025 | 6.46 | 6.57 | 6.10 | 6.17 | 6.07 | -0.80% | 6,975,023 |
| Apr 7, 2025 | 6.08 | 6.75 | 6.08 | 6.22 | 6.12 | -6.33% | 8,187,733 |
| Apr 4, 2025 | 7.06 | 7.07 | 6.60 | 6.64 | 6.53 | -7.26% | 6,374,603 |
| Apr 3, 2025 | 7.09 | 7.20 | 7.01 | 7.16 | 7.04 | -0.97% | 4,518,851 |
| Apr 2, 2025 | 7.41 | 7.44 | 7.22 | 7.23 | 7.11 | -3.08% | 4,873,160 |
| Apr 1, 2025 | 7.51 | 7.54 | 7.38 | 7.46 | 7.34 | -0.80% | 3,956,408 |
| Mar 31, 2025 | 7.49 | 7.59 | 7.36 | 7.52 | 7.40 | -1.83% | 4,034,647 |
| Mar 28, 2025 | 7.97 | 7.99 | 7.61 | 7.66 | 7.42 | -3.65% | 6,025,796 |
| Mar 27, 2025 | 8.01 | 8.07 | 7.93 | 7.95 | 7.70 | -0.38% | 2,674,364 |
| Mar 26, 2025 | 8.15 | 8.17 | 7.92 | 7.98 | 7.73 | -1.97% | 3,177,641 |
| Mar 25, 2025 | 8.25 | 8.25 | 8.10 | 8.14 | 7.88 | -0.97% | 2,191,804 |
| Mar 24, 2025 | 8.28 | 8.29 | 8.20 | 8.22 | 7.96 | 0.12% | 2,130,925 |
| Mar 21, 2025 | 8.20 | 8.26 | 8.18 | 8.21 | 7.95 | -0.24% | 3,211,400 |
| Mar 20, 2025 | 8.35 | 8.41 | 8.18 | 8.23 | 7.97 | -1.20% | 2,815,169 |
| Mar 19, 2025 | 8.40 | 8.44 | 8.30 | 8.33 | 8.06 | -0.72% | 2,601,349 |
| Mar 18, 2025 | 8.38 | 8.44 | 8.31 | 8.39 | 8.12 | 0.24% | 1,888,647 |
| Mar 17, 2025 | 8.34 | 8.40 | 8.32 | 8.37 | 8.10 | 0.72% | 1,957,853 |
| Mar 14, 2025 | 8.21 | 8.32 | 8.18 | 8.31 | 8.04 | 1.71% | 1,949,015 |
| Mar 13, 2025 | 8.20 | 8.27 | 8.13 | 8.17 | 7.91 | -0.12% | 2,448,891 |
| Mar 12, 2025 | 8.21 | 8.22 | 8.07 | 8.18 | 7.92 | 0.62% | 3,919,378 |
| Mar 11, 2025 | 8.36 | 8.41 | 8.02 | 8.13 | 7.87 | -2.75% | 4,355,586 |
| Mar 10, 2025 | 8.44 | 8.56 | 8.29 | 8.36 | 8.09 | -1.30% | 4,069,750 |
| Mar 7, 2025 | 8.33 | 8.50 | 8.32 | 8.47 | 8.20 | 1.93% | 3,088,067 |
| Mar 6, 2025 | 8.33 | 8.35 | 8.25 | 8.31 | 8.04 | -0.72% | 2,957,609 |
| Mar 5, 2025 | 8.24 | 8.39 | 8.23 | 8.37 | 8.10 | 1.09% | 2,435,232 |
| Mar 4, 2025 | 8.30 | 8.41 | 8.20 | 8.28 | 8.02 | -1.78% | 3,940,352 |
| Mar 3, 2025 | 8.56 | 8.64 | 8.40 | 8.43 | 8.16 | -1.40% | 4,585,734 |