Orchid Island Capital, Inc. Common Stock (ORC)
7.0600
+0.0300 (0.43%)
NYSE · Last Trade: May 1st, 12:23 PM EDT
Historical Prices For Orchid Island Capital, Inc. Common Stock (ORC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2026 | 6.95 | 7.09 | 6.92 | 7.03 | 4,058,496 | 7.03 |
| 4/29/2026 | 7.10 | 7.13 | 7.00 | 7.03 | 6,947,513 | 6.93 |
| 4/28/2026 | 7.19 | 7.20 | 7.09 | 7.13 | 5,402,052 | 7.03 |
| 4/27/2026 | 7.07 | 7.18 | 7.06 | 7.15 | 5,056,789 | 7.05 |
| 4/24/2026 | 6.94 | 7.09 | 6.88 | 7.05 | 7,593,405 | 6.95 |
| 4/23/2026 | 6.95 | 6.96 | 6.81 | 6.84 | 6,418,414 | 6.74 |
| 4/22/2026 | 6.95 | 6.98 | 6.90 | 6.95 | 4,689,881 | 6.85 |
| 4/21/2026 | 7.03 | 7.09 | 6.87 | 6.90 | 7,338,244 | 6.80 |
| 4/20/2026 | 6.95 | 7.04 | 6.89 | 7.01 | 7,421,739 | 6.91 |
| 4/17/2026 | 6.85 | 7.08 | 6.83 | 7.04 | 9,056,112 | 6.94 |
| 4/16/2026 | 6.95 | 6.95 | 6.62 | 6.80 | 25,805,717 | 6.70 |
| 4/15/2026 | 7.30 | 7.37 | 7.24 | 7.36 | 4,148,489 | 7.26 |
| 4/14/2026 | 7.20 | 7.30 | 7.19 | 7.30 | 4,443,195 | 7.20 |
| 4/13/2026 | 7.19 | 7.22 | 7.10 | 7.19 | 3,376,191 | 7.09 |
| 4/10/2026 | 7.21 | 7.24 | 7.14 | 7.20 | 3,464,230 | 7.10 |
| 4/09/2026 | 7.17 | 7.27 | 7.17 | 7.19 | 4,662,081 | 7.09 |
| 4/08/2026 | 7.20 | 7.24 | 7.14 | 7.18 | 4,524,262 | 7.08 |
| 4/07/2026 | 7.16 | 7.19 | 7.04 | 7.06 | 4,016,325 | 6.96 |
| 4/06/2026 | 7.04 | 7.18 | 7.03 | 7.18 | 4,966,615 | 7.08 |
| 4/02/2026 | 6.87 | 7.07 | 6.84 | 7.05 | 5,096,515 | 6.95 |
| 4/01/2026 | 7.03 | 7.10 | 6.94 | 6.97 | 8,082,122 | 6.87 |
| 3/31/2026 | 6.86 | 7.05 | 6.82 | 7.03 | 7,482,654 | 6.93 |
| 3/30/2026 | 6.93 | 7.04 | 6.85 | 6.91 | 8,908,175 | 6.69 |
| 3/27/2026 | 6.98 | 7.00 | 6.84 | 6.87 | 5,986,240 | 6.65 |
| 3/26/2026 | 7.13 | 7.14 | 6.98 | 6.99 | 5,439,160 | 6.77 |
| 3/25/2026 | 7.02 | 7.21 | 7.02 | 7.15 | 5,597,223 | 6.93 |
| 3/24/2026 | 6.84 | 7.03 | 6.80 | 6.95 | 7,380,736 | 6.73 |
| 3/23/2026 | 6.90 | 6.99 | 6.83 | 6.90 | 9,107,444 | 6.68 |
| 3/20/2026 | 7.13 | 7.17 | 6.80 | 6.82 | 18,507,075 | 6.61 |
| 3/19/2026 | 7.08 | 7.21 | 7.07 | 7.14 | 4,891,804 | 6.92 |
| 3/18/2026 | 7.20 | 7.26 | 7.12 | 7.13 | 7,146,055 | 6.91 |
| 3/17/2026 | 7.34 | 7.37 | 7.22 | 7.24 | 6,312,760 | 7.01 |
| 3/16/2026 | 7.29 | 7.41 | 7.25 | 7.27 | 4,827,603 | 7.04 |
| 3/13/2026 | 7.38 | 7.41 | 7.18 | 7.22 | 5,453,733 | 6.99 |
| 3/12/2026 | 7.40 | 7.48 | 7.31 | 7.31 | 5,158,014 | 7.08 |
| 3/11/2026 | 7.41 | 7.49 | 7.37 | 7.43 | 3,588,633 | 7.20 |
| 3/10/2026 | 7.30 | 7.51 | 7.27 | 7.45 | 8,306,027 | 7.22 |
| 3/09/2026 | 7.22 | 7.28 | 6.99 | 7.26 | 9,926,790 | 7.03 |
| 3/06/2026 | 7.35 | 7.38 | 7.22 | 7.28 | 7,095,578 | 7.05 |
| 3/05/2026 | 7.35 | 7.46 | 7.35 | 7.40 | 4,514,609 | 7.17 |
| 3/04/2026 | 7.44 | 7.49 | 7.36 | 7.40 | 4,926,493 | 7.17 |
| 3/03/2026 | 7.38 | 7.49 | 7.31 | 7.37 | 6,394,603 | 7.14 |
| 3/02/2026 | 7.32 | 7.52 | 7.22 | 7.46 | 7,480,932 | 7.23 |
| 2/27/2026 | 7.49 | 7.53 | 7.42 | 7.44 | 7,807,587 | 7.21 |
| 2/26/2026 | 7.59 | 7.64 | 7.55 | 7.60 | 8,555,127 | 7.25 |
| 2/25/2026 | 7.61 | 7.65 | 7.45 | 7.59 | 8,112,848 | 7.24 |
| 2/24/2026 | 7.59 | 7.61 | 7.44 | 7.59 | 7,251,792 | 7.24 |
| 2/23/2026 | 7.60 | 7.70 | 7.47 | 7.59 | 7,811,462 | 7.24 |
| 2/20/2026 | 7.50 | 7.60 | 7.46 | 7.58 | 5,074,510 | 7.23 |
| 2/19/2026 | 7.51 | 7.57 | 7.44 | 7.49 | 5,069,888 | 7.14 |
| 2/18/2026 | 7.55 | 7.56 | 7.47 | 7.53 | 5,327,183 | 7.18 |
| 2/17/2026 | 7.53 | 7.55 | 7.38 | 7.50 | 5,840,350 | 7.15 |
| 2/13/2026 | 7.55 | 7.63 | 7.45 | 7.53 | 6,272,195 | 7.18 |
| 2/12/2026 | 7.54 | 7.63 | 7.53 | 7.54 | 5,593,696 | 7.19 |
| 2/11/2026 | 7.50 | 7.58 | 7.47 | 7.50 | 4,420,887 | 7.15 |
| 2/10/2026 | 7.50 | 7.52 | 7.42 | 7.48 | 4,712,302 | 7.13 |
| 2/09/2026 | 7.60 | 7.63 | 7.34 | 7.47 | 8,106,565 | 7.12 |
| 2/06/2026 | 7.67 | 7.69 | 7.58 | 7.61 | 6,272,995 | 7.26 |
| 2/05/2026 | 7.60 | 7.67 | 7.54 | 7.61 | 5,819,988 | 7.26 |
| 2/04/2026 | 7.83 | 7.85 | 7.59 | 7.66 | 15,486,853 | 7.30 |
| 2/03/2026 | 7.73 | 7.86 | 7.64 | 7.81 | 8,014,844 | 7.45 |
| 2/02/2026 | 7.76 | 7.86 | 7.66 | 7.69 | 7,889,971 | 7.33 |