Orchid Island Capital, Inc. Common Stock (ORC)
7.3700
+0.1700 (2.36%)
NYSE · Last Trade: Jan 2nd, 8:31 PM EST
Historical Prices For Orchid Island Capital, Inc. Common Stock (ORC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/02/2026 | 7.21 | 7.42 | 7.15 | 7.37 | 9,614,768 | 7.37 |
| 12/31/2025 | 7.23 | 7.27 | 7.18 | 7.20 | 5,916,758 | 7.20 |
| 12/30/2025 | 7.27 | 7.33 | 7.24 | 7.28 | 8,432,198 | 7.16 |
| 12/29/2025 | 7.35 | 7.36 | 7.25 | 7.25 | 6,959,345 | 7.13 |
| 12/26/2025 | 7.36 | 7.40 | 7.29 | 7.32 | 5,202,759 | 7.20 |
| 12/24/2025 | 7.30 | 7.36 | 7.29 | 7.35 | 1,638,259 | 7.23 |
| 12/23/2025 | 7.37 | 7.41 | 7.28 | 7.28 | 4,450,893 | 7.16 |
| 12/22/2025 | 7.35 | 7.41 | 7.31 | 7.38 | 4,872,512 | 7.26 |
| 12/19/2025 | 7.40 | 7.52 | 7.34 | 7.34 | 16,350,900 | 7.22 |
| 12/18/2025 | 7.30 | 7.41 | 7.30 | 7.38 | 3,856,944 | 7.26 |
| 12/17/2025 | 7.32 | 7.44 | 7.26 | 7.27 | 7,418,305 | 7.15 |
| 12/16/2025 | 7.17 | 7.31 | 7.16 | 7.28 | 5,809,382 | 7.16 |
| 12/15/2025 | 7.15 | 7.19 | 7.09 | 7.17 | 5,315,693 | 7.05 |
| 12/12/2025 | 7.13 | 7.22 | 7.13 | 7.13 | 4,008,421 | 7.01 |
| 12/11/2025 | 7.22 | 7.23 | 7.09 | 7.10 | 7,798,970 | 6.98 |
| 12/10/2025 | 7.22 | 7.24 | 7.14 | 7.19 | 5,679,861 | 7.07 |
| 12/09/2025 | 7.26 | 7.32 | 7.18 | 7.19 | 4,882,374 | 7.07 |
| 12/08/2025 | 7.35 | 7.37 | 7.25 | 7.25 | 5,412,572 | 7.13 |
| 12/05/2025 | 7.31 | 7.38 | 7.29 | 7.35 | 5,536,291 | 7.23 |
| 12/04/2025 | 7.34 | 7.41 | 7.28 | 7.31 | 5,229,227 | 7.19 |
| 12/03/2025 | 7.24 | 7.35 | 7.22 | 7.34 | 5,404,198 | 7.22 |
| 12/02/2025 | 7.19 | 7.24 | 7.19 | 7.21 | 4,984,803 | 7.09 |
| 12/01/2025 | 7.16 | 7.23 | 7.14 | 7.18 | 6,658,670 | 7.06 |
| 11/28/2025 | 7.21 | 7.26 | 7.20 | 7.23 | 5,586,419 | 7.11 |
| 11/26/2025 | 7.25 | 7.30 | 7.22 | 7.29 | 7,898,528 | 7.05 |
| 11/25/2025 | 7.23 | 7.25 | 7.17 | 7.23 | 7,230,537 | 6.99 |
| 11/24/2025 | 7.25 | 7.28 | 7.16 | 7.20 | 7,118,064 | 6.96 |
| 11/21/2025 | 7.11 | 7.25 | 7.09 | 7.20 | 5,788,414 | 6.96 |
| 11/20/2025 | 7.16 | 7.23 | 7.08 | 7.08 | 5,166,529 | 6.85 |
| 11/19/2025 | 7.24 | 7.26 | 7.14 | 7.15 | 3,488,585 | 6.92 |
| 11/18/2025 | 7.20 | 7.24 | 7.14 | 7.22 | 3,503,110 | 6.98 |
| 11/17/2025 | 7.26 | 7.31 | 7.17 | 7.18 | 5,135,408 | 6.95 |
| 11/14/2025 | 7.28 | 7.34 | 7.22 | 7.24 | 5,689,595 | 7.00 |
| 11/13/2025 | 7.30 | 7.35 | 7.28 | 7.29 | 4,032,382 | 7.05 |
| 11/12/2025 | 7.36 | 7.38 | 7.30 | 7.31 | 2,778,150 | 7.07 |
| 11/11/2025 | 7.35 | 7.39 | 7.30 | 7.35 | 4,159,787 | 7.11 |
| 11/10/2025 | 7.43 | 7.45 | 7.30 | 7.30 | 6,311,999 | 7.06 |
| 11/07/2025 | 7.30 | 7.42 | 7.28 | 7.40 | 6,746,895 | 7.16 |
| 11/06/2025 | 7.39 | 7.40 | 7.30 | 7.32 | 3,920,344 | 7.08 |
| 11/05/2025 | 7.40 | 7.42 | 7.34 | 7.37 | 7,787,434 | 7.13 |
| 11/04/2025 | 7.19 | 7.41 | 7.19 | 7.39 | 5,936,106 | 7.15 |
| 11/03/2025 | 7.22 | 7.28 | 7.12 | 7.26 | 5,482,532 | 7.02 |
| 10/31/2025 | 7.21 | 7.28 | 7.17 | 7.23 | 5,815,395 | 6.99 |
| 10/30/2025 | 7.40 | 7.41 | 7.27 | 7.31 | 8,577,636 | 6.96 |
| 10/29/2025 | 7.57 | 7.62 | 7.39 | 7.40 | 10,804,886 | 7.04 |
| 10/28/2025 | 7.67 | 7.69 | 7.43 | 7.55 | 10,492,312 | 7.18 |
| 10/27/2025 | 7.74 | 7.78 | 7.56 | 7.66 | 11,373,933 | 7.29 |
| 10/24/2025 | 7.57 | 7.69 | 7.55 | 7.64 | 6,027,479 | 7.27 |
| 10/23/2025 | 7.45 | 7.54 | 7.44 | 7.44 | 3,512,410 | 7.08 |
| 10/22/2025 | 7.50 | 7.57 | 7.40 | 7.47 | 4,635,603 | 7.11 |
| 10/21/2025 | 7.52 | 7.53 | 7.43 | 7.48 | 4,031,989 | 7.12 |
| 10/20/2025 | 7.35 | 7.53 | 7.32 | 7.51 | 4,669,206 | 7.15 |
| 10/17/2025 | 7.25 | 7.34 | 7.22 | 7.33 | 3,254,284 | 6.97 |
| 10/16/2025 | 7.26 | 7.36 | 7.26 | 7.30 | 5,430,220 | 6.95 |
| 10/15/2025 | 7.30 | 7.31 | 7.22 | 7.26 | 4,360,284 | 6.91 |
| 10/14/2025 | 7.15 | 7.31 | 7.15 | 7.27 | 5,503,396 | 6.92 |
| 10/13/2025 | 7.11 | 7.21 | 7.09 | 7.19 | 3,928,041 | 6.84 |
| 10/10/2025 | 7.18 | 7.26 | 7.06 | 7.08 | 4,914,100 | 6.74 |
| 10/09/2025 | 7.23 | 7.27 | 7.15 | 7.17 | 3,309,806 | 6.82 |
| 10/08/2025 | 7.16 | 7.28 | 7.15 | 7.24 | 5,876,508 | 6.89 |
| 10/07/2025 | 7.07 | 7.16 | 7.04 | 7.14 | 4,690,271 | 6.79 |
| 10/06/2025 | 7.12 | 7.15 | 7.05 | 7.07 | 3,755,783 | 6.73 |
| 10/03/2025 | 7.18 | 7.23 | 7.12 | 7.13 | 5,108,185 | 6.78 |