Orchid Island Capital, Inc. Common Stock (ORC)
7.3400
+0.1300 (1.80%)
NYSE · Last Trade: Dec 3rd, 10:37 PM EST
Historical Prices For Orchid Island Capital, Inc. Common Stock (ORC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/03/2025 | 7.24 | 7.35 | 7.22 | 7.34 | 5,404,198 | 7.34 |
| 12/02/2025 | 7.19 | 7.24 | 7.19 | 7.21 | 4,984,803 | 7.21 |
| 12/01/2025 | 7.16 | 7.23 | 7.14 | 7.18 | 6,658,670 | 7.18 |
| 11/28/2025 | 7.21 | 7.26 | 7.20 | 7.23 | 5,586,419 | 7.23 |
| 11/26/2025 | 7.25 | 7.30 | 7.22 | 7.29 | 7,898,528 | 7.17 |
| 11/25/2025 | 7.23 | 7.25 | 7.17 | 7.23 | 7,230,537 | 7.11 |
| 11/24/2025 | 7.25 | 7.28 | 7.16 | 7.20 | 7,118,064 | 7.08 |
| 11/21/2025 | 7.11 | 7.25 | 7.09 | 7.20 | 5,788,414 | 7.08 |
| 11/20/2025 | 7.16 | 7.23 | 7.08 | 7.08 | 5,166,529 | 6.96 |
| 11/19/2025 | 7.24 | 7.26 | 7.14 | 7.15 | 3,488,585 | 7.03 |
| 11/18/2025 | 7.20 | 7.24 | 7.14 | 7.22 | 3,503,110 | 7.10 |
| 11/17/2025 | 7.26 | 7.31 | 7.17 | 7.18 | 5,135,408 | 7.06 |
| 11/14/2025 | 7.28 | 7.34 | 7.22 | 7.24 | 5,689,595 | 7.12 |
| 11/13/2025 | 7.30 | 7.35 | 7.28 | 7.29 | 4,032,382 | 7.17 |
| 11/12/2025 | 7.36 | 7.38 | 7.30 | 7.31 | 2,778,150 | 7.19 |
| 11/11/2025 | 7.35 | 7.39 | 7.30 | 7.35 | 4,159,787 | 7.23 |
| 11/10/2025 | 7.43 | 7.45 | 7.30 | 7.30 | 6,311,999 | 7.18 |
| 11/07/2025 | 7.30 | 7.42 | 7.28 | 7.40 | 6,746,895 | 7.28 |
| 11/06/2025 | 7.39 | 7.40 | 7.30 | 7.32 | 3,920,344 | 7.20 |
| 11/05/2025 | 7.40 | 7.42 | 7.34 | 7.37 | 7,787,434 | 7.25 |
| 11/04/2025 | 7.19 | 7.41 | 7.19 | 7.39 | 5,936,106 | 7.27 |
| 11/03/2025 | 7.22 | 7.28 | 7.12 | 7.26 | 5,482,532 | 7.14 |
| 10/31/2025 | 7.21 | 7.28 | 7.17 | 7.23 | 5,815,395 | 7.11 |
| 10/30/2025 | 7.40 | 7.41 | 7.27 | 7.31 | 8,577,636 | 7.07 |
| 10/29/2025 | 7.57 | 7.62 | 7.39 | 7.40 | 10,804,886 | 7.16 |
| 10/28/2025 | 7.67 | 7.69 | 7.43 | 7.55 | 10,492,312 | 7.30 |
| 10/27/2025 | 7.74 | 7.78 | 7.56 | 7.66 | 11,373,933 | 7.41 |
| 10/24/2025 | 7.57 | 7.69 | 7.55 | 7.64 | 6,027,479 | 7.39 |
| 10/23/2025 | 7.45 | 7.54 | 7.44 | 7.44 | 3,512,410 | 7.20 |
| 10/22/2025 | 7.50 | 7.57 | 7.40 | 7.47 | 4,635,603 | 7.23 |
| 10/21/2025 | 7.52 | 7.53 | 7.43 | 7.48 | 4,031,989 | 7.24 |
| 10/20/2025 | 7.35 | 7.53 | 7.32 | 7.51 | 4,669,206 | 7.27 |
| 10/17/2025 | 7.25 | 7.34 | 7.22 | 7.33 | 3,254,284 | 7.09 |
| 10/16/2025 | 7.26 | 7.36 | 7.26 | 7.30 | 5,430,220 | 7.06 |
| 10/15/2025 | 7.30 | 7.31 | 7.22 | 7.26 | 4,360,284 | 7.02 |
| 10/14/2025 | 7.15 | 7.31 | 7.15 | 7.27 | 5,503,396 | 7.03 |
| 10/13/2025 | 7.11 | 7.21 | 7.09 | 7.19 | 3,928,041 | 6.96 |
| 10/10/2025 | 7.18 | 7.26 | 7.06 | 7.08 | 4,914,100 | 6.85 |
| 10/09/2025 | 7.23 | 7.27 | 7.15 | 7.17 | 3,309,806 | 6.94 |
| 10/08/2025 | 7.16 | 7.28 | 7.15 | 7.24 | 5,876,508 | 7.00 |
| 10/07/2025 | 7.07 | 7.16 | 7.04 | 7.14 | 4,690,271 | 6.91 |
| 10/06/2025 | 7.12 | 7.15 | 7.05 | 7.07 | 3,755,783 | 6.84 |
| 10/03/2025 | 7.18 | 7.23 | 7.12 | 7.13 | 5,108,185 | 6.90 |
| 10/02/2025 | 7.18 | 7.24 | 7.10 | 7.17 | 7,953,865 | 6.94 |
| 10/01/2025 | 7.01 | 7.20 | 7.00 | 7.19 | 8,115,436 | 6.96 |
| 9/30/2025 | 6.94 | 7.04 | 6.91 | 7.01 | 5,587,737 | 6.78 |
| 9/29/2025 | 7.05 | 7.09 | 6.95 | 7.03 | 7,512,353 | 6.68 |
| 9/26/2025 | 7.01 | 7.11 | 7.01 | 7.05 | 5,150,145 | 6.70 |
| 9/25/2025 | 6.93 | 7.01 | 6.90 | 6.99 | 4,362,202 | 6.65 |
| 9/24/2025 | 7.03 | 7.04 | 6.92 | 6.96 | 5,275,549 | 6.62 |
| 9/23/2025 | 6.85 | 7.04 | 6.85 | 7.01 | 4,184,351 | 6.67 |
| 9/22/2025 | 7.01 | 7.01 | 6.83 | 6.84 | 6,178,417 | 6.50 |
| 9/19/2025 | 7.11 | 7.13 | 6.95 | 7.00 | 11,796,233 | 6.66 |
| 9/18/2025 | 7.18 | 7.19 | 7.07 | 7.08 | 4,378,597 | 6.73 |
| 9/17/2025 | 7.13 | 7.22 | 7.11 | 7.16 | 4,248,598 | 6.81 |
| 9/16/2025 | 7.12 | 7.15 | 7.09 | 7.11 | 2,809,174 | 6.76 |
| 9/15/2025 | 7.12 | 7.14 | 7.08 | 7.13 | 2,328,893 | 6.78 |
| 9/12/2025 | 7.10 | 7.10 | 7.05 | 7.09 | 2,421,680 | 6.74 |
| 9/11/2025 | 7.14 | 7.19 | 7.05 | 7.07 | 4,252,546 | 6.72 |
| 9/10/2025 | 7.21 | 7.25 | 7.13 | 7.14 | 3,067,386 | 6.79 |
| 9/09/2025 | 7.21 | 7.28 | 7.12 | 7.20 | 4,659,679 | 6.85 |
| 9/08/2025 | 7.17 | 7.30 | 7.16 | 7.22 | 3,861,748 | 6.87 |
| 9/05/2025 | 7.21 | 7.25 | 7.10 | 7.19 | 6,723,450 | 6.84 |
| 9/04/2025 | 7.15 | 7.20 | 7.12 | 7.20 | 4,876,241 | 6.85 |