Orchid Island Capital Inc... (ORC)
NYSE: ORC
· Real-Time Price · USD
7.13
-0.04 (-0.56%)
At close: Oct 03, 2025, 3:59 PM
7.14
0.21%
After-hours: Oct 03, 2025, 07:56 PM EDT
ORC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.18 | 7.23 | 7.12 | 7.13 | 7.13 | -0.56% | 5,106,440 |
| Oct 2, 2025 | 7.18 | 7.24 | 7.10 | 7.17 | 7.17 | -0.28% | 7,954,609 |
| Oct 1, 2025 | 7.01 | 7.20 | 7.00 | 7.19 | 7.19 | 2.57% | 8,123,803 |
| Sep 30, 2025 | 6.94 | 7.04 | 6.91 | 7.01 | 7.01 | -0.28% | 5,592,700 |
| Sep 29, 2025 | 7.05 | 7.09 | 6.95 | 7.03 | 6.91 | -0.28% | 7,626,341 |
| Sep 26, 2025 | 7.01 | 7.11 | 7.01 | 7.05 | 6.93 | 0.86% | 5,126,431 |
| Sep 25, 2025 | 6.93 | 7.01 | 6.90 | 6.99 | 6.87 | 0.43% | 4,363,100 |
| Sep 24, 2025 | 7.03 | 7.04 | 6.92 | 6.96 | 6.84 | -0.71% | 5,275,700 |
| Sep 23, 2025 | 6.85 | 7.04 | 6.85 | 7.01 | 6.89 | 2.49% | 4,185,200 |
| Sep 22, 2025 | 7.01 | 7.01 | 6.83 | 6.84 | 6.72 | -2.29% | 6,180,400 |
| Sep 19, 2025 | 7.11 | 7.14 | 6.95 | 7.00 | 6.88 | -1.13% | 11,796,231 |
| Sep 18, 2025 | 7.18 | 7.19 | 7.07 | 7.08 | 6.96 | -1.12% | 4,379,400 |
| Sep 17, 2025 | 7.13 | 7.22 | 7.11 | 7.16 | 7.04 | 0.70% | 4,249,727 |
| Sep 16, 2025 | 7.12 | 7.15 | 7.09 | 7.11 | 6.99 | -0.28% | 2,810,849 |
| Sep 15, 2025 | 7.12 | 7.14 | 7.08 | 7.13 | 7.01 | 0.56% | 2,330,300 |
| Sep 12, 2025 | 7.10 | 7.10 | 7.05 | 7.09 | 6.97 | 0.28% | 2,421,700 |
| Sep 11, 2025 | 7.14 | 7.19 | 7.05 | 7.07 | 6.95 | -0.98% | 4,256,300 |
| Sep 10, 2025 | 7.21 | 7.25 | 7.13 | 7.14 | 7.02 | -0.83% | 3,070,500 |
| Sep 9, 2025 | 7.21 | 7.28 | 7.12 | 7.20 | 7.08 | -0.28% | 4,659,943 |
| Sep 8, 2025 | 7.17 | 7.30 | 7.16 | 7.22 | 7.10 | 0.42% | 3,863,400 |
Page 1 of 136