Orchid Island Capital, Inc. Common Stock (ORC)
7.8000
-0.3500 (-4.29%)
NYSE · Last Trade: Feb 1st, 3:42 PM EST
Historical Prices For Orchid Island Capital, Inc. Common Stock (ORC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2026 | 8.17 | 8.37 | 7.77 | 7.80 | 13,862,021 | 7.80 |
| 1/29/2026 | 8.35 | 8.40 | 8.17 | 8.27 | 11,992,392 | 8.15 |
| 1/28/2026 | 8.35 | 8.40 | 8.28 | 8.32 | 6,686,079 | 8.20 |
| 1/27/2026 | 8.17 | 8.36 | 8.13 | 8.35 | 5,844,135 | 8.23 |
| 1/26/2026 | 8.23 | 8.25 | 8.05 | 8.17 | 5,718,719 | 8.05 |
| 1/23/2026 | 8.22 | 8.25 | 8.10 | 8.16 | 5,719,810 | 8.04 |
| 1/22/2026 | 8.20 | 8.30 | 8.13 | 8.22 | 6,661,539 | 8.10 |
| 1/21/2026 | 8.19 | 8.22 | 7.96 | 8.16 | 7,642,729 | 8.04 |
| 1/20/2026 | 8.22 | 8.26 | 8.15 | 8.16 | 6,478,142 | 8.04 |
| 1/16/2026 | 8.10 | 8.34 | 8.08 | 8.33 | 7,187,039 | 8.21 |
| 1/15/2026 | 7.91 | 8.15 | 7.82 | 8.12 | 6,244,908 | 8.00 |
| 1/14/2026 | 7.82 | 7.90 | 7.73 | 7.90 | 7,475,197 | 7.79 |
| 1/13/2026 | 7.77 | 7.83 | 7.73 | 7.82 | 5,090,458 | 7.71 |
| 1/12/2026 | 7.62 | 7.77 | 7.59 | 7.76 | 4,936,743 | 7.65 |
| 1/09/2026 | 7.55 | 7.70 | 7.54 | 7.60 | 8,630,469 | 7.49 |
| 1/08/2026 | 7.50 | 7.55 | 7.46 | 7.47 | 5,547,009 | 7.36 |
| 1/07/2026 | 7.52 | 7.59 | 7.46 | 7.50 | 5,834,295 | 7.39 |
| 1/06/2026 | 7.37 | 7.51 | 7.36 | 7.50 | 7,291,530 | 7.39 |
| 1/05/2026 | 7.34 | 7.40 | 7.21 | 7.38 | 9,037,164 | 7.27 |
| 1/02/2026 | 7.21 | 7.42 | 7.15 | 7.37 | 9,629,613 | 7.26 |
| 12/31/2025 | 7.23 | 7.27 | 7.18 | 7.20 | 5,916,758 | 7.10 |
| 12/30/2025 | 7.27 | 7.33 | 7.24 | 7.28 | 8,432,198 | 7.06 |
| 12/29/2025 | 7.35 | 7.36 | 7.25 | 7.25 | 6,959,345 | 7.03 |
| 12/26/2025 | 7.36 | 7.40 | 7.29 | 7.32 | 5,202,759 | 7.09 |
| 12/24/2025 | 7.30 | 7.36 | 7.29 | 7.35 | 1,638,259 | 7.12 |
| 12/23/2025 | 7.37 | 7.41 | 7.28 | 7.28 | 4,450,893 | 7.06 |
| 12/22/2025 | 7.35 | 7.41 | 7.31 | 7.38 | 4,872,512 | 7.15 |
| 12/19/2025 | 7.40 | 7.52 | 7.34 | 7.34 | 16,350,900 | 7.11 |
| 12/18/2025 | 7.30 | 7.41 | 7.30 | 7.38 | 3,856,944 | 7.15 |
| 12/17/2025 | 7.32 | 7.44 | 7.26 | 7.27 | 7,418,305 | 7.05 |
| 12/16/2025 | 7.17 | 7.31 | 7.16 | 7.28 | 5,809,382 | 7.06 |
| 12/15/2025 | 7.15 | 7.19 | 7.09 | 7.17 | 5,315,693 | 6.95 |
| 12/12/2025 | 7.13 | 7.22 | 7.13 | 7.13 | 4,008,421 | 6.91 |
| 12/11/2025 | 7.22 | 7.23 | 7.09 | 7.10 | 7,798,970 | 6.88 |
| 12/10/2025 | 7.22 | 7.24 | 7.14 | 7.19 | 5,679,861 | 6.97 |
| 12/09/2025 | 7.26 | 7.32 | 7.18 | 7.19 | 4,882,372 | 6.97 |
| 12/08/2025 | 7.35 | 7.37 | 7.25 | 7.25 | 5,412,607 | 7.03 |
| 12/05/2025 | 7.31 | 7.38 | 7.29 | 7.35 | 5,536,291 | 7.12 |
| 12/04/2025 | 7.34 | 7.41 | 7.28 | 7.31 | 5,229,227 | 7.09 |
| 12/03/2025 | 7.24 | 7.35 | 7.22 | 7.34 | 5,404,198 | 7.11 |
| 12/02/2025 | 7.19 | 7.24 | 7.19 | 7.21 | 4,984,803 | 6.99 |
| 12/01/2025 | 7.16 | 7.23 | 7.14 | 7.18 | 6,658,670 | 6.96 |
| 11/28/2025 | 7.21 | 7.26 | 7.20 | 7.23 | 5,586,419 | 7.01 |
| 11/26/2025 | 7.25 | 7.30 | 7.22 | 7.29 | 7,898,528 | 6.95 |
| 11/25/2025 | 7.23 | 7.25 | 7.17 | 7.23 | 7,230,537 | 6.89 |
| 11/24/2025 | 7.25 | 7.28 | 7.16 | 7.20 | 7,118,064 | 6.86 |
| 11/21/2025 | 7.11 | 7.25 | 7.09 | 7.20 | 5,788,414 | 6.86 |
| 11/20/2025 | 7.16 | 7.23 | 7.08 | 7.08 | 5,166,529 | 6.75 |
| 11/19/2025 | 7.24 | 7.26 | 7.14 | 7.15 | 3,488,585 | 6.82 |
| 11/18/2025 | 7.20 | 7.24 | 7.14 | 7.22 | 3,503,110 | 6.88 |
| 11/17/2025 | 7.26 | 7.31 | 7.17 | 7.18 | 5,135,408 | 6.84 |
| 11/14/2025 | 7.28 | 7.34 | 7.22 | 7.24 | 5,689,595 | 6.90 |
| 11/13/2025 | 7.30 | 7.35 | 7.28 | 7.29 | 4,032,382 | 6.95 |
| 11/12/2025 | 7.36 | 7.38 | 7.30 | 7.31 | 2,778,150 | 6.97 |
| 11/11/2025 | 7.35 | 7.39 | 7.30 | 7.35 | 4,159,787 | 7.01 |
| 11/10/2025 | 7.43 | 7.45 | 7.30 | 7.30 | 6,311,999 | 6.96 |
| 11/07/2025 | 7.30 | 7.42 | 7.28 | 7.40 | 6,746,895 | 7.05 |
| 11/06/2025 | 7.39 | 7.40 | 7.30 | 7.32 | 3,920,344 | 6.98 |
| 11/05/2025 | 7.40 | 7.42 | 7.34 | 7.37 | 7,787,434 | 7.03 |
| 11/04/2025 | 7.19 | 7.41 | 7.19 | 7.39 | 5,936,106 | 7.04 |
| 11/03/2025 | 7.22 | 7.28 | 7.12 | 7.26 | 5,482,532 | 6.92 |