Orchid Island Capital Inc... (ORC)
NYSE: ORC
· Real-Time Price · USD
7.18
-0.02 (-0.28%)
At close: Sep 05, 2025, 3:59 PM
7.17
-0.14%
After-hours: Sep 05, 2025, 07:39 PM EDT
ORC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.21 | 7.26 | 7.10 | 7.19 | 7.19 | -0.14% | 6,705,404 |
| Sep 4, 2025 | 7.15 | 7.20 | 7.12 | 7.20 | 7.20 | 0.84% | 4,876,426 |
| Sep 3, 2025 | 6.99 | 7.14 | 6.99 | 7.14 | 7.14 | 2.15% | 4,191,700 |
| Sep 2, 2025 | 6.99 | 7.05 | 6.95 | 6.99 | 6.99 | -0.99% | 4,368,300 |
| Aug 29, 2025 | 7.00 | 7.09 | 6.97 | 7.06 | 7.06 | -0.14% | 6,715,843 |
| Aug 28, 2025 | 7.06 | 7.10 | 7.04 | 7.07 | 6.95 | 0.28% | 5,152,428 |
| Aug 27, 2025 | 7.14 | 7.16 | 7.03 | 7.05 | 6.93 | -1.12% | 6,389,207 |
| Aug 26, 2025 | 7.09 | 7.15 | 7.07 | 7.13 | 7.01 | 0.42% | 4,218,730 |
| Aug 25, 2025 | 7.14 | 7.16 | 7.09 | 7.10 | 6.98 | -0.42% | 3,720,700 |
| Aug 22, 2025 | 7.07 | 7.20 | 7.07 | 7.13 | 7.01 | 1.13% | 7,631,248 |
| Aug 21, 2025 | 7.08 | 7.13 | 7.05 | 7.05 | 6.93 | -0.70% | 3,318,600 |
| Aug 20, 2025 | 7.06 | 7.12 | 7.03 | 7.10 | 6.98 | 0.71% | 2,496,523 |
| Aug 19, 2025 | 7.12 | 7.14 | 7.05 | 7.05 | 6.93 | -0.56% | 3,134,106 |
| Aug 18, 2025 | 7.16 | 7.19 | 7.08 | 7.09 | 6.97 | -0.84% | 3,408,345 |
| Aug 15, 2025 | 7.15 | 7.17 | 7.13 | 7.15 | 7.03 | 0.00% | 2,500,143 |
| Aug 14, 2025 | 7.13 | 7.20 | 7.12 | 7.15 | 7.03 | -0.14% | 2,453,400 |
| Aug 13, 2025 | 7.16 | 7.20 | 7.13 | 7.16 | 7.04 | 0.28% | 4,280,300 |
| Aug 12, 2025 | 7.06 | 7.15 | 7.06 | 7.14 | 7.02 | 1.42% | 2,973,175 |
| Aug 11, 2025 | 7.16 | 7.18 | 7.02 | 7.04 | 6.92 | -1.40% | 2,920,000 |
| Aug 8, 2025 | 7.07 | 7.17 | 7.06 | 7.14 | 7.02 | 1.42% | 2,593,800 |