Orchid Island Capital, Inc. Common Stock (ORC)
7.4000
+0.0300 (0.41%)
NYSE · Last Trade: Mar 4th, 5:01 PM EST
Historical Prices For Orchid Island Capital, Inc. Common Stock (ORC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2026 | 7.38 | 7.49 | 7.31 | 7.37 | 6,394,603 | 7.37 |
| 3/02/2026 | 7.32 | 7.52 | 7.22 | 7.46 | 7,480,932 | 7.46 |
| 2/27/2026 | 7.49 | 7.53 | 7.42 | 7.44 | 7,807,587 | 7.44 |
| 2/26/2026 | 7.59 | 7.64 | 7.55 | 7.60 | 8,555,127 | 7.48 |
| 2/25/2026 | 7.61 | 7.65 | 7.45 | 7.59 | 8,112,848 | 7.47 |
| 2/24/2026 | 7.59 | 7.61 | 7.44 | 7.59 | 7,251,792 | 7.47 |
| 2/23/2026 | 7.60 | 7.70 | 7.47 | 7.59 | 7,811,462 | 7.47 |
| 2/20/2026 | 7.50 | 7.60 | 7.46 | 7.58 | 5,074,510 | 7.46 |
| 2/19/2026 | 7.51 | 7.57 | 7.44 | 7.49 | 5,069,888 | 7.37 |
| 2/18/2026 | 7.55 | 7.56 | 7.47 | 7.53 | 5,327,183 | 7.41 |
| 2/17/2026 | 7.53 | 7.55 | 7.38 | 7.50 | 5,840,350 | 7.38 |
| 2/13/2026 | 7.55 | 7.63 | 7.45 | 7.53 | 6,272,195 | 7.41 |
| 2/12/2026 | 7.54 | 7.63 | 7.53 | 7.54 | 5,593,696 | 7.42 |
| 2/11/2026 | 7.50 | 7.58 | 7.47 | 7.50 | 4,420,887 | 7.38 |
| 2/10/2026 | 7.50 | 7.52 | 7.42 | 7.48 | 4,712,302 | 7.36 |
| 2/09/2026 | 7.60 | 7.63 | 7.34 | 7.47 | 8,106,565 | 7.35 |
| 2/06/2026 | 7.67 | 7.69 | 7.58 | 7.61 | 6,272,995 | 7.49 |
| 2/05/2026 | 7.60 | 7.67 | 7.54 | 7.61 | 5,819,988 | 7.49 |
| 2/04/2026 | 7.83 | 7.85 | 7.59 | 7.66 | 15,486,853 | 7.54 |
| 2/03/2026 | 7.73 | 7.86 | 7.64 | 7.81 | 8,014,844 | 7.69 |
| 2/02/2026 | 7.76 | 7.86 | 7.66 | 7.69 | 7,889,971 | 7.57 |
| 1/30/2026 | 8.17 | 8.37 | 7.77 | 7.80 | 13,862,021 | 7.68 |
| 1/29/2026 | 8.35 | 8.40 | 8.17 | 8.27 | 11,992,392 | 8.02 |
| 1/28/2026 | 8.35 | 8.40 | 8.28 | 8.32 | 6,686,079 | 8.07 |
| 1/27/2026 | 8.17 | 8.36 | 8.13 | 8.35 | 5,844,135 | 8.10 |
| 1/26/2026 | 8.23 | 8.25 | 8.05 | 8.17 | 5,718,719 | 7.92 |
| 1/23/2026 | 8.22 | 8.25 | 8.10 | 8.16 | 5,719,810 | 7.91 |
| 1/22/2026 | 8.20 | 8.30 | 8.13 | 8.22 | 6,661,539 | 7.97 |
| 1/21/2026 | 8.19 | 8.22 | 7.96 | 8.16 | 7,642,729 | 7.91 |
| 1/20/2026 | 8.22 | 8.26 | 8.15 | 8.16 | 6,478,142 | 7.91 |
| 1/16/2026 | 8.10 | 8.34 | 8.08 | 8.33 | 7,187,039 | 8.08 |
| 1/15/2026 | 7.91 | 8.15 | 7.82 | 8.12 | 6,244,908 | 7.88 |
| 1/14/2026 | 7.82 | 7.90 | 7.73 | 7.90 | 7,475,197 | 7.66 |
| 1/13/2026 | 7.77 | 7.83 | 7.73 | 7.82 | 5,090,458 | 7.58 |
| 1/12/2026 | 7.62 | 7.77 | 7.59 | 7.76 | 4,936,743 | 7.53 |
| 1/09/2026 | 7.55 | 7.70 | 7.54 | 7.60 | 8,630,469 | 7.37 |
| 1/08/2026 | 7.50 | 7.55 | 7.46 | 7.47 | 5,547,009 | 7.25 |
| 1/07/2026 | 7.52 | 7.59 | 7.46 | 7.50 | 5,834,295 | 7.27 |
| 1/06/2026 | 7.37 | 7.51 | 7.36 | 7.50 | 7,291,530 | 7.27 |
| 1/05/2026 | 7.34 | 7.40 | 7.21 | 7.38 | 9,037,164 | 7.16 |
| 1/02/2026 | 7.21 | 7.42 | 7.15 | 7.37 | 9,629,613 | 7.15 |
| 12/31/2025 | 7.23 | 7.27 | 7.18 | 7.20 | 5,916,758 | 6.98 |
| 12/30/2025 | 7.27 | 7.33 | 7.24 | 7.28 | 8,432,198 | 6.94 |
| 12/29/2025 | 7.35 | 7.36 | 7.25 | 7.25 | 6,959,345 | 6.92 |
| 12/26/2025 | 7.36 | 7.40 | 7.29 | 7.32 | 5,202,759 | 6.98 |
| 12/24/2025 | 7.30 | 7.36 | 7.29 | 7.35 | 1,638,259 | 7.01 |
| 12/23/2025 | 7.37 | 7.41 | 7.28 | 7.28 | 4,450,893 | 6.94 |
| 12/22/2025 | 7.35 | 7.41 | 7.31 | 7.38 | 4,872,512 | 7.04 |
| 12/19/2025 | 7.40 | 7.52 | 7.34 | 7.34 | 16,350,900 | 7.00 |
| 12/18/2025 | 7.30 | 7.41 | 7.30 | 7.38 | 3,856,944 | 7.04 |
| 12/17/2025 | 7.32 | 7.44 | 7.26 | 7.27 | 7,418,305 | 6.94 |
| 12/16/2025 | 7.17 | 7.31 | 7.16 | 7.28 | 5,809,382 | 6.94 |
| 12/15/2025 | 7.15 | 7.19 | 7.09 | 7.17 | 5,315,693 | 6.84 |
| 12/12/2025 | 7.13 | 7.22 | 7.13 | 7.13 | 4,008,421 | 6.80 |
| 12/11/2025 | 7.22 | 7.23 | 7.09 | 7.10 | 7,798,970 | 6.77 |
| 12/10/2025 | 7.22 | 7.24 | 7.14 | 7.19 | 5,679,861 | 6.86 |
| 12/09/2025 | 7.26 | 7.32 | 7.18 | 7.19 | 4,882,372 | 6.86 |
| 12/08/2025 | 7.35 | 7.37 | 7.25 | 7.25 | 5,412,607 | 6.92 |
| 12/05/2025 | 7.31 | 7.38 | 7.29 | 7.35 | 5,536,291 | 7.01 |