Orchid Island Capital Inc... (ORC)
8.21
0.03 (0.37%)
At close: Mar 13, 2025, 11:23 AM
ORC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 8.21 | 8.22 | 8.07 | 8.18 | 0.05 | 0.62% | 3,903,784 |
| Mar 11, 2025 | 8.36 | 8.40 | 8.02 | 8.13 | -0.23 | -2.75% | 4,355,600 |
| Mar 10, 2025 | 8.44 | 8.56 | 8.29 | 8.36 | -0.11 | -1.30% | 4,074,814 |
| Mar 7, 2025 | 8.33 | 8.50 | 8.32 | 8.47 | 0.16 | 1.93% | 3,088,100 |
| Mar 6, 2025 | 8.33 | 8.35 | 8.25 | 8.31 | -0.06 | -0.72% | 2,957,609 |
| Mar 5, 2025 | 8.24 | 8.39 | 8.23 | 8.37 | 0.09 | 1.09% | 2,435,232 |
| Mar 4, 2025 | 8.30 | 8.40 | 8.20 | 8.28 | -0.15 | -1.78% | 3,940,400 |
| Mar 3, 2025 | 8.56 | 8.64 | 8.40 | 8.43 | -0.12 | -1.40% | 4,585,734 |
| Feb 28, 2025 | 8.60 | 8.72 | 8.54 | 8.55 | -0.18 | -2.06% | 5,043,200 |
| Feb 27, 2025 | 8.84 | 8.88 | 8.66 | 8.73 | -0.10 | -1.13% | 4,909,500 |
| Feb 26, 2025 | 8.82 | 8.87 | 8.78 | 8.83 | 0.04 | 0.46% | 4,017,041 |
| Feb 25, 2025 | 8.84 | 8.89 | 8.78 | 8.79 | -0.05 | -0.57% | 3,464,000 |
| Feb 24, 2025 | 8.89 | 8.97 | 8.66 | 8.84 | -0.08 | -0.90% | 3,346,500 |
| Feb 21, 2025 | 8.94 | 9.01 | 8.86 | 8.92 | 0.05 | 0.56% | 2,984,800 |
| Feb 20, 2025 | 8.86 | 8.94 | 8.83 | 8.87 | 0.01 | 0.11% | 2,956,101 |
| Feb 19, 2025 | 8.77 | 8.88 | 8.74 | 8.86 | 0.11 | 1.26% | 3,103,316 |
| Feb 18, 2025 | 8.75 | 8.80 | 8.66 | 8.75 | -0.02 | -0.23% | 3,959,800 |
| Feb 14, 2025 | 8.57 | 8.77 | 8.56 | 8.77 | 0.21 | 2.45% | 2,734,800 |
| Feb 13, 2025 | 8.40 | 8.58 | 8.38 | 8.56 | 0.21 | 2.51% | 2,680,013 |
| Feb 12, 2025 | 8.25 | 8.36 | 8.25 | 8.35 | 0.01 | 0.12% | 1,689,339 |
| Feb 11, 2025 | 8.28 | 8.34 | 8.27 | 8.34 | 0.01 | 0.12% | 1,241,033 |
| Feb 10, 2025 | 8.27 | 8.33 | 8.25 | 8.33 | 0.05 | 0.60% | 1,641,700 |
| Feb 7, 2025 | 8.28 | 8.31 | 8.20 | 8.28 | -0.03 | -0.36% | 1,567,300 |
| Feb 6, 2025 | 8.30 | 8.33 | 8.26 | 8.31 | 0.01 | 0.12% | 1,810,839 |
| Feb 5, 2025 | 8.28 | 8.35 | 8.22 | 8.30 | 0.01 | 0.12% | 2,319,227 |
| Feb 4, 2025 | 8.26 | 8.29 | 8.15 | 8.29 | 0.04 | 0.48% | 2,634,800 |
| Feb 3, 2025 | 7.99 | 8.34 | 7.93 | 8.25 | -0.10 | -1.20% | 5,056,100 |
| Jan 31, 2025 | 7.92 | 8.38 | 7.88 | 8.35 | 0.32 | 3.99% | 9,010,600 |
| Jan 30, 2025 | 7.94 | 8.07 | 7.91 | 8.03 | 0.15 | 1.90% | 4,427,500 |
| Jan 29, 2025 | 7.98 | 8.05 | 7.86 | 7.88 | -0.09 | -1.13% | 3,672,040 |
| Jan 28, 2025 | 7.90 | 7.98 | 7.89 | 7.97 | 0.07 | 0.89% | 2,312,700 |
| Jan 27, 2025 | 7.97 | 8.03 | 7.86 | 7.90 | -0.03 | -0.38% | 3,666,100 |
| Jan 24, 2025 | 8.01 | 8.07 | 7.92 | 7.93 | -0.07 | -0.88% | 2,595,333 |
| Jan 23, 2025 | 7.90 | 8.01 | 7.90 | 8.00 | 0.06 | 0.76% | 1,409,000 |
| Jan 22, 2025 | 8.01 | 8.02 | 7.93 | 7.94 | -0.08 | -1.00% | 2,619,241 |
| Jan 21, 2025 | 8.04 | 8.11 | 7.95 | 8.02 | 0.01 | 0.12% | 2,572,213 |
| Jan 17, 2025 | 7.97 | 8.04 | 7.94 | 8.01 | 0.08 | 1.01% | 2,742,532 |
| Jan 16, 2025 | 7.83 | 7.96 | 7.83 | 7.93 | 0.11 | 1.41% | 2,339,100 |
| Jan 15, 2025 | 7.85 | 7.93 | 7.78 | 7.82 | 0.10 | 1.30% | 2,201,600 |
| Jan 14, 2025 | 7.68 | 7.74 | 7.65 | 7.72 | 0.10 | 1.31% | 1,535,100 |
| Jan 13, 2025 | 7.71 | 7.72 | 7.47 | 7.62 | -0.13 | -1.68% | 4,067,900 |
| Jan 10, 2025 | 7.80 | 7.82 | 7.67 | 7.75 | -0.06 | -0.77% | 2,615,946 |
| Jan 8, 2025 | 7.80 | 7.85 | 7.73 | 7.81 | -0.04 | -0.51% | 1,404,109 |
| Jan 7, 2025 | 7.90 | 7.96 | 7.81 | 7.85 | -0.03 | -0.38% | 1,931,100 |
| Jan 6, 2025 | 7.94 | 7.96 | 7.88 | 7.88 | -0.05 | -0.63% | 2,154,411 |
| Jan 3, 2025 | 7.88 | 8.03 | 7.88 | 7.93 | 0.06 | 0.76% | 2,280,471 |
| Jan 2, 2025 | 7.85 | 7.93 | 7.79 | 7.87 | 0.09 | 1.16% | 2,869,800 |
| Dec 31, 2024 | 7.72 | 7.83 | 7.69 | 7.78 | -0.03 | -0.38% | 2,010,839 |
| Dec 30, 2024 | 7.90 | 7.90 | 7.77 | 7.81 | -0.07 | -0.89% | 3,828,800 |
| Dec 27, 2024 | 7.85 | 7.92 | 7.82 | 7.88 | 0.03 | 0.38% | 1,902,500 |