Orchid Island Capital Inc... (ORC)
7.53
-0.13 (-1.70%)
At close: Mar 31, 2025, 12:59 PM
Orchid Island Capital Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.97 | 7.99 | 7.61 | 7.66 | -0.29 | -3.65% | 6,000,626 |
| Mar 27, 2025 | 8.01 | 8.07 | 7.93 | 7.95 | -0.03 | -0.38% | 2,674,400 |
| Mar 26, 2025 | 8.15 | 8.17 | 7.92 | 7.98 | -0.16 | -1.97% | 3,177,641 |
| Mar 25, 2025 | 8.25 | 8.25 | 8.10 | 8.14 | -0.08 | -0.97% | 2,191,804 |
| Mar 24, 2025 | 8.28 | 8.29 | 8.20 | 8.22 | 0.01 | 0.12% | 2,130,925 |
| Mar 21, 2025 | 8.20 | 8.26 | 8.18 | 8.21 | -0.02 | -0.24% | 3,211,400 |
| Mar 20, 2025 | 8.35 | 8.41 | 8.18 | 8.23 | -0.10 | -1.20% | 2,815,200 |
| Mar 19, 2025 | 8.40 | 8.44 | 8.30 | 8.33 | -0.06 | -0.72% | 2,601,349 |
| Mar 18, 2025 | 8.38 | 8.44 | 8.31 | 8.39 | 0.02 | 0.24% | 1,888,647 |
| Mar 17, 2025 | 8.34 | 8.40 | 8.32 | 8.37 | 0.06 | 0.72% | 1,957,900 |
| Mar 14, 2025 | 8.21 | 8.32 | 8.18 | 8.31 | 0.14 | 1.71% | 1,949,015 |
| Mar 13, 2025 | 8.20 | 8.27 | 8.13 | 8.17 | -0.01 | -0.12% | 2,448,900 |
| Mar 12, 2025 | 8.21 | 8.22 | 8.07 | 8.18 | 0.05 | 0.62% | 3,919,400 |
| 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 |