Orchid Island Capital, Inc. (ORC) Charts

$7.07

$0.01 (0.07%)
Last update: 04:00 PM EST
Day's range
$7.03
Day's range
$7.15

5 DAY PERFORMANCE

-0.77%

1 MONTH PERFORMANCE

+0.36%

3 MONTH PERFORMANCE

+9.20%

6 MONTH PERFORMANCE

-11.91%

YEAR-TO-DATE PERFORMANCE

-9.19%

1 YEAR PERFORMANCE

-16.69%

Orchid Island Capital, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/21/2025 $7.10 $7.06 (-0.56%) $7.15 $7.03 4.30 M $671.93 M
07/18/2025 $7.13 $7.06 (-0.98%) $7.17 $7.04 3.02 M $671.93 M
07/17/2025 $7.12 $7.08 (-0.56%) $7.19 $7.06 2.96 M $673.84 M
07/16/2025 $7.04 $7.12 (1.14%) $7.12 $7.00 4.10 M $677.64 M
07/15/2025 $7.10 $7.02 (-1.13%) $7.13 $7.02 3.37 M $668.13 M
07/14/2025 $7.12 $7.08 (-0.56%) $7.15 $7.03 2.94 M $673.84 M
07/11/2025 $7.15 $7.15 (0%) $7.19 $7.12 2.41 M $680.50 M
07/10/2025 $7.21 $7.20 (-0.14%) $7.26 $7.10 5.11 M $685.26 M
07/09/2025 $7.19 $7.27 (1.11%) $7.28 $7.19 3.33 M $691.92 M
07/08/2025 $7.12 $7.17 (0.7%) $7.20 $7.12 2.78 M $682.40 M
07/07/2025 $7.14 $7.12 (-0.28%) $7.22 $7.09 3.08 M $677.64 M
07/03/2025 $7.10 $7.17 (0.99%) $7.21 $7.09 2.90 M $682.40 M
07/02/2025 $7.04 $7.10 (0.85%) $7.11 $7.02 3.41 M $675.74 M
07/01/2025 $6.99 $7.04 (0.72%) $7.10 $6.96 4.26 M $670.03 M
06/30/2025 $6.96 $7.01 (0.72%) $7.05 $6.90 3.82 M $667.17 M
06/27/2025 $7.11 $7.03 (-1.13%) $7.13 $7.00 9.81 M $669.08 M
06/26/2025 $7.03 $7.09 (0.85%) $7.10 $7.02 3.58 M $674.79 M
06/25/2025 $7.06 $7.01 (-0.71%) $7.07 $7.00 2.59 M $667.17 M
06/24/2025 $7.04 $7.06 (0.28%) $7.09 $7.03 3.20 M $671.93 M
06/23/2025 $7.01 $7.00 (-0.14%) $7.02 $6.82 3.97 M $666.22 M
06/20/2025 $7.08 $7.04 (-0.56%) $7.12 $7.03 6.46 M $670.03 M
06/18/2025 $6.93 $7.05 (1.73%) $7.07 $6.91 3.44 M $670.98 M
06/17/2025 $7.04 $6.94 (-1.42%) $7.05 $6.92 2.79 M $660.51 M
06/16/2025 $7.10 $7.04 (-0.85%) $7.13 $7.02 3.08 M $670.03 M
06/13/2025 $7.03 $7.04 (0.14%) $7.12 $7.02 2.30 M $670.03 M
06/12/2025 $7.01 $7.10 (1.28%) $7.13 $6.99 3.39 M $675.74 M
06/11/2025 $7.12 $7.02 (-1.4%) $7.16 $7.00 3.72 M $668.13 M
06/10/2025 $7.04 $7.08 (0.57%) $7.09 $7.01 2.31 M $673.84 M
06/09/2025 $7.00 $7.03 (0.43%) $7.11 $6.98 3.57 M $669.08 M
06/06/2025 $6.94 $6.94 (0%) $7.02 $6.92 2.65 M $660.51 M
06/05/2025 $6.94 $6.94 (0%) $7.00 $6.92 3.45 M $660.51 M
06/04/2025 $6.90 $6.94 (0.58%) $6.97 $6.86 2.70 M $660.51 M
06/03/2025 $6.77 $6.90 (1.92%) $6.96 $6.72 4.05 M $656.71 M
06/02/2025 $6.79 $6.76 (-0.44%) $6.84 $6.75 3.28 M $643.38 M
05/30/2025 $6.91 $6.83 (-1.16%) $6.97 $6.78 6.67 M $650.04 M
05/29/2025 $7.04 $7.04 (0%) $7.11 $7.01 4.55 M $670.03 M
05/28/2025 $7.00 $7.00 (0%) $7.10 $6.97 5.29 M $666.22 M
05/27/2025 $7.00 $7.00 (0%) $7.05 $6.92 4.19 M $666.22 M
05/23/2025 $6.82 $6.92 (1.47%) $6.96 $6.80 2.69 M $658.61 M
05/22/2025 $6.88 $6.89 (0.15%) $6.94 $6.70 4.31 M $655.75 M
05/21/2025 $7.13 $6.90 (-3.23%) $7.14 $6.90 4.21 M $656.71 M
05/20/2025 $7.15 $7.16 (0.14%) $7.22 $7.12 3.00 M $681.45 M
05/19/2025 $7.08 $7.18 (1.41%) $7.20 $7.02 2.84 M $683.35 M
05/16/2025 $7.16 $7.17 (0.14%) $7.21 $7.15 3.42 M $682.40 M
05/15/2025 $7.18 $7.15 (-0.42%) $7.23 $7.13 3.37 M $680.50 M
05/14/2025 $7.26 $7.18 (-1.1%) $7.31 $7.17 4.80 M $683.35 M
05/13/2025 $7.22 $7.25 (0.42%) $7.27 $7.19 2.38 M $690.02 M
05/12/2025 $7.31 $7.22 (-1.23%) $7.31 $7.11 5.02 M $687.16 M
05/09/2025 $7.18 $7.16 (-0.28%) $7.25 $7.14 2.94 M $681.45 M
05/08/2025 $7.18 $7.17 (-0.14%) $7.23 $7.13 3.54 M $682.40 M
05/07/2025 $6.98 $7.13 (2.15%) $7.16 $6.96 2.58 M $678.60 M
05/06/2025 $6.90 $6.96 (0.87%) $6.99 $6.87 2.15 M $662.42 M
05/05/2025 $6.97 $6.96 (-0.14%) $7.02 $6.87 2.64 M $662.42 M
05/02/2025 $7.11 $7.00 (-1.55%) $7.19 $6.95 4.32 M $666.22 M
05/01/2025 $7.18 $7.08 (-1.39%) $7.20 $7.03 3.43 M $673.84 M
04/30/2025 $7.15 $7.15 (0%) $7.24 $7.04 4.64 M $680.50 M
04/29/2025 $7.40 $7.33 (-0.95%) $7.42 $7.31 5.41 M $697.63 M
04/28/2025 $7.38 $7.34 (-0.54%) $7.44 $7.26 4.65 M $698.58 M
04/25/2025 $7.08 $7.28 (2.82%) $7.35 $7.03 5.98 M $692.87 M
04/24/2025 $6.95 $6.93 (-0.29%) $7.00 $6.86 3.22 M $659.56 M
04/23/2025 $7.01 $6.89 (-1.71%) $7.02 $6.83 3.78 M $655.75 M
04/22/2025 $6.55 $6.80 (3.82%) $6.82 $6.55 3.23 M $647.19 M
04/21/2025 $6.48 $6.47 (-0.15%) $6.51 $6.28 3.25 M $615.78 M