Orchid Island Capital, Inc. Common Stock (ORC)
7.2600
-0.0100 (-0.14%)
NYSE · Last Trade: Oct 16th, 1:05 AM EDT
Historical Prices For Orchid Island Capital, Inc. Common Stock (ORC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/15/2025 | 7.30 | 7.31 | 7.22 | 7.26 | 4,360,284 | 7.26 |
| 10/14/2025 | 7.15 | 7.31 | 7.15 | 7.27 | 5,503,396 | 7.27 |
| 10/13/2025 | 7.11 | 7.21 | 7.09 | 7.19 | 3,928,041 | 7.19 |
| 10/10/2025 | 7.18 | 7.26 | 7.06 | 7.08 | 4,914,100 | 7.08 |
| 10/09/2025 | 7.23 | 7.27 | 7.15 | 7.17 | 3,309,806 | 7.17 |
| 10/08/2025 | 7.16 | 7.28 | 7.15 | 7.24 | 5,876,508 | 7.24 |
| 10/07/2025 | 7.07 | 7.16 | 7.04 | 7.14 | 4,690,271 | 7.14 |
| 10/06/2025 | 7.12 | 7.15 | 7.05 | 7.07 | 3,755,783 | 7.07 |
| 10/03/2025 | 7.18 | 7.23 | 7.12 | 7.13 | 5,108,185 | 7.13 |
| 10/02/2025 | 7.18 | 7.24 | 7.10 | 7.17 | 7,953,865 | 7.17 |
| 10/01/2025 | 7.01 | 7.20 | 7.00 | 7.19 | 8,115,436 | 7.19 |
| 9/30/2025 | 6.94 | 7.04 | 6.91 | 7.01 | 5,587,737 | 7.01 |
| 9/29/2025 | 7.05 | 7.09 | 6.95 | 7.03 | 7,512,353 | 7.03 |
| 9/26/2025 | 7.01 | 7.11 | 7.01 | 7.05 | 5,150,145 | 7.05 |
| 9/25/2025 | 6.93 | 7.01 | 6.90 | 6.99 | 4,362,202 | 6.99 |
| 9/24/2025 | 7.03 | 7.04 | 6.92 | 6.96 | 5,275,549 | 6.96 |
| 9/23/2025 | 6.85 | 7.04 | 6.85 | 7.01 | 4,184,351 | 7.01 |
| 9/22/2025 | 7.01 | 7.01 | 6.83 | 6.84 | 6,178,417 | 6.84 |
| 9/19/2025 | 7.11 | 7.13 | 6.95 | 7.00 | 11,796,233 | 7.00 |
| 9/18/2025 | 7.18 | 7.19 | 7.07 | 7.08 | 4,378,597 | 7.08 |
| 9/17/2025 | 7.13 | 7.22 | 7.11 | 7.16 | 4,248,598 | 7.16 |
| 9/16/2025 | 7.12 | 7.15 | 7.09 | 7.11 | 2,809,174 | 7.11 |
| 9/15/2025 | 7.12 | 7.14 | 7.08 | 7.13 | 2,328,893 | 7.13 |
| 9/12/2025 | 7.10 | 7.10 | 7.05 | 7.09 | 2,421,680 | 7.09 |
| 9/11/2025 | 7.14 | 7.19 | 7.05 | 7.07 | 4,252,546 | 7.07 |
| 9/10/2025 | 7.21 | 7.25 | 7.13 | 7.14 | 3,067,386 | 7.14 |
| 9/09/2025 | 7.21 | 7.28 | 7.12 | 7.20 | 4,659,679 | 7.20 |
| 9/08/2025 | 7.17 | 7.30 | 7.16 | 7.22 | 3,861,748 | 7.22 |
| 9/05/2025 | 7.21 | 7.25 | 7.10 | 7.19 | 6,723,450 | 7.19 |
| 9/04/2025 | 7.15 | 7.20 | 7.12 | 7.20 | 4,876,241 | 7.20 |
| 9/03/2025 | 6.99 | 7.14 | 6.99 | 7.14 | 4,175,730 | 7.14 |
| 9/02/2025 | 6.99 | 7.05 | 6.95 | 6.99 | 4,366,890 | 6.99 |
| 8/29/2025 | 7.00 | 7.09 | 6.97 | 7.06 | 6,715,846 | 7.06 |
| 8/28/2025 | 7.06 | 7.10 | 7.04 | 7.07 | 5,150,105 | 6.95 |
| 8/27/2025 | 7.14 | 7.16 | 7.03 | 7.05 | 6,385,825 | 6.93 |
| 8/26/2025 | 7.09 | 7.15 | 7.07 | 7.13 | 4,204,974 | 7.01 |
| 8/25/2025 | 7.14 | 7.16 | 7.09 | 7.10 | 3,717,768 | 6.98 |
| 8/22/2025 | 7.07 | 7.20 | 7.07 | 7.13 | 7,631,254 | 7.01 |
| 8/21/2025 | 7.08 | 7.13 | 7.05 | 7.05 | 3,316,479 | 6.93 |
| 8/20/2025 | 7.06 | 7.12 | 7.03 | 7.10 | 2,474,911 | 6.98 |
| 8/19/2025 | 7.12 | 7.14 | 7.05 | 7.05 | 3,125,116 | 6.93 |
| 8/18/2025 | 7.16 | 7.19 | 7.08 | 7.09 | 3,407,175 | 6.97 |
| 8/15/2025 | 7.15 | 7.17 | 7.13 | 7.15 | 2,500,143 | 7.03 |
| 8/14/2025 | 7.13 | 7.20 | 7.12 | 7.15 | 2,453,072 | 7.03 |
| 8/13/2025 | 7.16 | 7.20 | 7.13 | 7.16 | 4,279,368 | 7.04 |
| 8/12/2025 | 7.06 | 7.15 | 7.06 | 7.14 | 2,972,930 | 7.02 |
| 8/11/2025 | 7.16 | 7.18 | 7.02 | 7.04 | 2,917,954 | 6.92 |
| 8/08/2025 | 7.07 | 7.17 | 7.06 | 7.14 | 2,593,770 | 7.02 |
| 8/07/2025 | 7.03 | 7.08 | 7.01 | 7.04 | 3,569,836 | 6.92 |
| 8/06/2025 | 7.07 | 7.07 | 6.96 | 6.99 | 4,280,208 | 6.87 |
| 8/05/2025 | 7.17 | 7.20 | 7.08 | 7.12 | 4,540,545 | 7.00 |
| 8/04/2025 | 7.03 | 7.19 | 7.02 | 7.17 | 3,882,446 | 7.05 |
| 8/01/2025 | 7.00 | 7.03 | 6.94 | 7.03 | 4,793,692 | 6.91 |
| 7/31/2025 | 7.05 | 7.10 | 6.95 | 6.96 | 6,158,055 | 6.84 |
| 7/30/2025 | 7.30 | 7.34 | 7.15 | 7.15 | 5,911,789 | 6.91 |
| 7/29/2025 | 7.30 | 7.36 | 7.24 | 7.28 | 7,160,628 | 7.04 |
| 7/28/2025 | 7.41 | 7.47 | 7.24 | 7.33 | 8,190,732 | 7.08 |
| 7/25/2025 | 7.30 | 7.42 | 7.26 | 7.41 | 5,467,371 | 7.16 |
| 7/24/2025 | 7.30 | 7.37 | 7.27 | 7.30 | 4,228,739 | 7.06 |
| 7/23/2025 | 7.22 | 7.36 | 7.22 | 7.34 | 4,614,442 | 7.09 |
| 7/22/2025 | 7.07 | 7.21 | 7.04 | 7.20 | 3,448,606 | 6.96 |
| 7/21/2025 | 7.10 | 7.15 | 7.03 | 7.06 | 4,312,899 | 6.82 |
| 7/18/2025 | 7.13 | 7.17 | 7.04 | 7.06 | 3,023,906 | 6.82 |
| 7/17/2025 | 7.12 | 7.18 | 7.06 | 7.08 | 2,956,396 | 6.84 |
| 7/16/2025 | 7.04 | 7.12 | 7.00 | 7.12 | 4,094,656 | 6.88 |