Orchid Island Capital, Inc. (ORC) NYSE
7.05
+0.08(+1.15%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
7.05
+0.08(+1.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6.87 | 7.05 | 7.05 | 7.07 | 6.84 | 5.09M |
| April 01, 2026 | 7.03 | 6.97 | 6.97 | 7.1 | 6.94 | 8.06M |
| March 31, 2026 | 6.86 | 7.03 | 7.03 | 7.05 | 6.82 | 7.47M |
| March 30, 2026 | 6.93 | 6.91 | 6.91 | 7.04 | 6.85 | 8.89M |
| March 27, 2026 | 6.98 | 6.87 | 6.87 | 7 | 6.84 | 5.91M |
| March 26, 2026 | 7.13 | 6.99 | 6.99 | 7.14 | 6.98 | 5.38M |
| March 25, 2026 | 7.02 | 7.15 | 7.15 | 7.21 | 7.02 | 5.59M |
| March 24, 2026 | 6.84 | 6.95 | 6.95 | 7.03 | 6.81 | 7.37M |
| March 23, 2026 | 6.9 | 6.9 | 6.9 | 6.99 | 6.83 | 9.1M |
| March 20, 2026 | 7.13 | 6.82 | 6.82 | 7.17 | 6.8 | 18.42M |
| March 19, 2026 | 7.08 | 7.14 | 7.14 | 7.21 | 7.07 | 4.74M |
| March 18, 2026 | 7.2 | 7.13 | 7.13 | 7.26 | 7.12 | 7.12M |
| March 17, 2026 | 7.34 | 7.24 | 7.24 | 7.37 | 7.22 | 6.3M |
| March 16, 2026 | 7.29 | 7.27 | 7.27 | 7.41 | 7.25 | 4.82M |
| March 13, 2026 | 7.38 | 7.22 | 7.22 | 7.41 | 7.19 | 5.44M |
| March 12, 2026 | 7.4 | 7.31 | 7.31 | 7.48 | 7.31 | 5.14M |
| March 11, 2026 | 7.41 | 7.43 | 7.43 | 7.49 | 7.37 | 3.57M |
| March 10, 2026 | 7.3 | 7.45 | 7.45 | 7.51 | 7.27 | 8.29M |
| March 09, 2026 | 7.22 | 7.26 | 7.26 | 7.28 | 6.99 | 9.91M |
| March 06, 2026 | 7.35 | 7.28 | 7.28 | 7.38 | 7.22 | 7.1M |
| March 05, 2026 | 7.35 | 7.4 | 7.4 | 7.47 | 7.35 | 4.52M |
| March 04, 2026 | 7.44 | 7.4 | 7.4 | 7.49 | 7.37 | 4.91M |
| March 03, 2026 | 7.38 | 7.37 | 7.37 | 7.49 | 7.31 | 5.92M |
| March 02, 2026 | 7.32 | 7.46 | 7.46 | 7.52 | 7.23 | 7.48M |
| February 27, 2026 | 7.49 | 7.44 | 7.44 | 7.53 | 7.42 | 7.81M |
| February 26, 2026 | 7.59 | 7.6 | 7.48 | 7.64 | 7.55 | 8.56M |
| February 25, 2026 | 7.61 | 7.59 | 7.47 | 7.65 | 7.45 | 8.12M |
| February 24, 2026 | 7.59 | 7.59 | 7.47 | 7.61 | 7.44 | 7.26M |
| February 23, 2026 | 7.6 | 7.59 | 7.47 | 7.7 | 7.48 | 7.81M |
| February 20, 2026 | 7.5 | 7.58 | 0 | 7.6 | 7.46 | 5.07M |
| February 19, 2026 | 7.51 | 7.49 | 0 | 7.57 | 7.44 | 5.07M |
| February 18, 2026 | 7.55 | 7.53 | 0 | 7.56 | 7.47 | 5.33M |
| February 17, 2026 | 7.53 | 7.5 | 0 | 7.55 | 7.38 | 5.87M |
| February 13, 2026 | 7.55 | 7.53 | 0 | 7.63 | 7.45 | 6.27M |
| February 12, 2026 | 7.54 | 7.54 | 0 | 7.63 | 7.53 | 5.61M |
| February 11, 2026 | 7.5 | 7.5 | 0 | 7.58 | 7.47 | 4.44M |
| February 10, 2026 | 7.5 | 7.48 | 0 | 7.52 | 7.42 | 4.71M |
| February 09, 2026 | 7.6 | 7.47 | 0 | 7.63 | 7.34 | 8.12M |
| February 06, 2026 | 7.67 | 7.61 | 0 | 7.69 | 7.58 | 6.27M |
| February 05, 2026 | 7.6 | 7.61 | 0 | 7.67 | 7.54 | 5.82M |
| February 04, 2026 | 7.83 | 7.66 | 0 | 7.85 | 7.59 | 15.52M |
| February 03, 2026 | 7.73 | 7.81 | 0 | 7.86 | 7.65 | 8.02M |
| February 02, 2026 | 7.76 | 7.69 | 0 | 7.86 | 7.66 | 7.9M |
| January 30, 2026 | 8.17 | 7.8 | 0 | 8.37 | 7.77 | 13.86M |
| January 29, 2026 | 8.35 | 8.27 | 0 | 8.4 | 8.17 | 12.05M |
| January 28, 2026 | 8.35 | 8.32 | 0 | 8.4 | 8.28 | 6.71M |
| January 27, 2026 | 8.17 | 8.35 | 0 | 8.36 | 8.13 | 5.86M |
| January 26, 2026 | 8.23 | 8.17 | 0 | 8.25 | 8.05 | 5.73M |
| January 23, 2026 | 8.22 | 8.16 | 0 | 8.25 | 8.1 | 5.72M |
| January 22, 2026 | 8.2 | 8.22 | 0 | 8.3 | 8.13 | 6.67M |
| January 21, 2026 | 8.19 | 8.16 | 0 | 8.23 | 7.96 | 7.64M |
| January 20, 2026 | 8.22 | 8.16 | 0 | 8.26 | 8.15 | 6.49M |
| January 16, 2026 | 8.1 | 8.33 | 0 | 8.34 | 8.08 | 7.19M |
| January 15, 2026 | 7.91 | 8.12 | 0 | 8.15 | 7.82 | 6.25M |
| January 14, 2026 | 7.82 | 7.9 | 0 | 7.9 | 7.73 | 7.49M |
| January 13, 2026 | 7.77 | 7.82 | 0 | 7.83 | 7.73 | 5.1M |
| January 12, 2026 | 7.62 | 7.76 | 0 | 7.77 | 7.59 | 4.95M |
| January 09, 2026 | 7.55 | 7.6 | 0 | 7.7 | 7.54 | 8.63M |
| January 08, 2026 | 7.5 | 7.47 | 0 | 7.55 | 7.46 | 5.56M |
| January 07, 2026 | 7.52 | 7.5 | 0 | 7.59 | 7.46 | 5.84M |