Orchid Island Capital Inc... (ORC)
NYSE: ORC
· Real-Time Price · USD
7.14
-0.00 (-0.07%)
At close: Aug 15, 2025, 11:22 AM
ORC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.13 | 7.20 | 7.12 | 7.15 | 7.15 | -0.14% | 2,305,442 |
| Aug 13, 2025 | 7.16 | 7.20 | 7.13 | 7.16 | 7.16 | 0.28% | 4,280,300 |
| Aug 12, 2025 | 7.06 | 7.15 | 7.06 | 7.14 | 7.14 | 1.42% | 2,973,175 |
| Aug 11, 2025 | 7.16 | 7.18 | 7.02 | 7.04 | 7.04 | -1.40% | 2,920,000 |
| Aug 8, 2025 | 7.07 | 7.17 | 7.06 | 7.14 | 7.14 | 1.42% | 2,593,800 |
| Aug 7, 2025 | 7.03 | 7.08 | 7.01 | 7.04 | 7.04 | 0.72% | 3,570,400 |
| Aug 6, 2025 | 7.07 | 7.07 | 6.96 | 6.99 | 6.99 | -1.83% | 4,280,440 |
| Aug 5, 2025 | 7.17 | 7.20 | 7.09 | 7.12 | 7.12 | -0.70% | 4,542,204 |
| Aug 4, 2025 | 7.03 | 7.19 | 7.02 | 7.17 | 7.17 | 1.99% | 3,882,649 |
| Aug 1, 2025 | 7.00 | 7.03 | 6.94 | 7.03 | 7.03 | 1.01% | 4,793,700 |
| Jul 31, 2025 | 7.05 | 7.10 | 6.95 | 6.96 | 6.96 | -2.66% | 6,168,300 |
| Jul 30, 2025 | 7.30 | 7.34 | 7.15 | 7.15 | 7.03 | -1.79% | 5,938,400 |
| Jul 29, 2025 | 7.30 | 7.36 | 7.24 | 7.28 | 7.16 | -0.68% | 7,163,421 |
| Jul 28, 2025 | 7.41 | 7.48 | 7.24 | 7.33 | 7.21 | -1.08% | 8,199,742 |
| Jul 25, 2025 | 7.30 | 7.42 | 7.26 | 7.41 | 7.29 | 1.51% | 5,467,400 |
| Jul 24, 2025 | 7.30 | 7.37 | 7.27 | 7.30 | 7.18 | -0.54% | 4,231,600 |
| Jul 23, 2025 | 7.22 | 7.36 | 7.22 | 7.34 | 7.22 | 1.94% | 4,621,000 |
| Jul 22, 2025 | 7.07 | 7.21 | 7.05 | 7.20 | 7.08 | 1.98% | 3,451,614 |
| Jul 21, 2025 | 7.10 | 7.15 | 7.03 | 7.06 | 6.94 | 0.00% | 4,313,600 |
| Jul 18, 2025 | 7.13 | 7.17 | 7.04 | 7.06 | 6.94 | -0.28% | 3,023,905 |