Dark

ORC
Orchid Island Capital, Inc.
stock NYSE

At Close

Sep 24, 2026 3:59:55 PM EDT

5.78USD-2.694%(-0.16)7,034,675

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 24, 2026 9:29:59 AM EDT

5.95USD+0.084%(+0.01)4,109

After-hours

Sep 24, 2026 4:52:30 PM EDT

5.78USD0.000%(0.00)27,775

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	5.9500	5.9500	5.7600	5.7700	-2.862%	7,034,675	0.000%
2026-09-23	6.1100	6.1150	5.9300	5.9400	-2.941%	5,064,076	-2.862%
2026-09-22	6.1100	6.1500	6.0800	6.1200	+0.658%	3,775,707	-5.719%
2026-09-21	6.0800	6.1200	6.0550	6.0800	+0.662%	3,853,815	-5.099%
2026-09-18	6.0900	6.1100	6.0100	6.0400	-0.821%	7,009,540	-4.470%
2026-09-17	6.1300	6.1600	6.0800	6.0900	+0.661%	5,377,364	-5.255%
2026-09-16	6.1200	6.1650	5.9600	6.0500	-0.657%	6,278,388	-4.628%
2026-09-15	6.2770	6.2800	6.0700	6.0900	-2.247%	5,591,937	-5.255%
2026-09-14	6.3100	6.3700	6.2200	6.2300	-1.580%	5,669,953	-7.384%
2026-09-11	6.3900	6.4000	6.2900	6.3300	-0.315%	5,134,204	-8.847%
2026-09-10	6.5000	6.5291	6.3300	6.3500	-2.308%	5,753,932	-9.134%
2026-09-09	6.5500	6.5750	6.5000	6.5000	-0.612%	2,399,141	-11.231%
2026-09-08	6.5500	6.6200	6.5400	6.5400	-0.153%	3,656,502	-11.774%
2026-09-04	6.4900	6.5800	6.4800	6.5500	+0.460%	3,675,761	-11.908%
2026-09-03	6.5600	6.5960	6.4700	6.5200	0.000%	3,696,191	-11.503%
2026-09-02	6.5300	6.5600	6.4900	6.5200	-0.306%	3,907,552	-11.503%
2026-09-01	6.5500	6.5795	6.5000	6.5400	-0.759%	5,228,725	-11.774%
2026-08-31	6.5600	6.6400	6.5300	6.5900	-1.495%	4,772,023	-12.443%
2026-08-28	6.7200	6.7800	6.6700	6.6900	-0.742%	7,484,594	-13.752%
2026-08-27	6.6800	6.7500	6.6600	6.7400	+1.049%	4,422,153	-14.392%
2026-08-26	6.7250	6.7296	6.6100	6.6700	-0.744%	4,519,981	-13.493%
2026-08-25	6.7600	6.7800	6.6750	6.7200	-0.444%	4,758,690	-14.137%
2026-08-24	6.7200	6.7600	6.6900	6.7500	+0.746%	2,707,361	-14.519%
2026-08-21	6.7500	6.7550	6.6700	6.7000	-0.149%	2,306,653	-13.881%
2026-08-20	6.7700	6.7900	6.6600	6.7100	-1.032%	3,481,868	-14.009%
2026-08-19	6.7000	6.8100	6.6763	6.7800	+1.649%	3,751,690	-14.897%
2026-08-18	6.6700	6.6850	6.6300	6.6700	0.000%	2,425,310	-13.493%
2026-08-17	6.6500	6.7000	6.6300	6.6700	+0.301%	3,065,501	-13.493%
2026-08-14	6.6400	6.7100	6.6200	6.6500	+0.302%	2,602,868	-13.233%
2026-08-13	6.6500	6.6700	6.6100	6.6300	+0.151%	2,796,744	-12.971%
2026-08-12	6.6000	6.6600	6.5910	6.6200	+0.761%	3,842,686	-12.840%
2026-08-11	6.5000	6.6000	6.4700	6.5700	+1.077%	3,733,951	-12.177%
2026-08-10	6.5300	6.5400	6.4200	6.5000	-0.915%	4,550,416	-11.231%
2026-08-07	6.4700	6.5856	6.4631	6.5600	+2.181%	4,618,316	-12.043%
2026-08-06	6.4000	6.4800	6.4000	6.4200	0.000%	2,975,398	-10.125%
2026-08-05	6.4000	6.4700	6.3100	6.4200	+0.627%	5,246,265	-10.125%
2026-08-04	6.4800	6.4900	6.3500	6.3800	-1.391%	6,591,790	-9.561%
2026-08-03	6.5000	6.5600	6.4600	6.4700	-0.308%	6,791,513	-10.819%
2026-07-31	6.5000	6.5310	6.4200	6.4900	-2.112%	5,461,853	-11.094%
2026-07-30	6.6100	6.6500	6.5250	6.6300	+1.067%	7,283,988	-12.971%
2026-07-29	6.5700	6.6900	6.5500	6.5600	-0.152%	6,884,594	-12.043%
2026-07-28	6.4900	6.5950	6.4401	6.5700	+1.233%	6,304,373	-12.177%
2026-07-27	6.5900	6.6294	6.4800	6.4900	-0.765%	7,025,588	-11.094%
2026-07-24	6.6200	6.6700	6.4700	6.5400	-1.059%	6,638,482	-11.774%
2026-07-23	6.6800	6.6900	6.5600	6.6100	-1.196%	6,203,614	-12.708%
2026-07-22	6.8000	6.8200	6.6800	6.6900	-1.182%	3,770,787	-13.752%
2026-07-21	6.7600	6.8150	6.7339	6.7700	+0.894%	3,959,429	-14.771%
2026-07-20	6.8600	6.8800	6.6900	6.7100	-2.044%	5,041,980	-14.009%
2026-07-17	6.9900	7.0000	6.8200	6.8500	-2.003%	4,211,626	-15.766%
2026-07-16	6.9200	7.0000	6.9100	6.9900	+1.012%	3,655,939	-17.454%
2026-07-15	6.8500	6.9900	6.8500	6.9200	+1.318%	5,015,412	-16.618%
2026-07-14	6.8000	6.9050	6.7800	6.8300	+1.637%	7,067,699	-15.520%
2026-07-13	6.8100	6.8100	6.6900	6.7200	-1.322%	4,564,510	-14.137%
2026-07-10	6.8700	6.8950	6.7700	6.8100	-0.147%	2,596,185	-15.272%
2026-07-09	6.7550	6.8600	6.6606	6.8200	+1.187%	3,560,381	-15.396%
2026-07-08	6.7300	6.8100	6.7200	6.7400	-0.443%	3,961,383	-14.392%
2026-07-07	6.9000	6.9300	6.7400	6.7700	-1.742%	5,964,815	-14.771%
2026-07-06	6.9000	6.9400	6.8450	6.8900	-0.434%	4,639,189	-16.255%
2026-07-02	7.0000	7.0000	6.8650	6.9200	0.000%	4,324,851	-16.618%
2026-07-01	6.9400	6.9900	6.8950	6.9200	-0.717%	4,173,638	-16.618%
2026-06-30	6.8600	7.0200	6.8500	6.9700	0.000%	6,932,472	-17.217%
2026-06-29	6.9500	6.9900	6.8343	6.9700	+0.288%	9,709,026	-17.217%
2026-06-26	6.8600	6.9670	6.8300	6.9500	+1.312%	10,284,884	-16.978%
2026-06-25	6.8300	6.9050	6.7950	6.8600	+0.734%	3,290,467	-15.889%
2026-06-24	6.7800	6.8800	6.7700	6.8100	+0.591%	4,795,032	-15.272%
2026-06-23	6.6400	6.7700	6.6150	6.7700	+2.266%	5,922,449	-14.771%
2026-06-22	6.6700	6.7350	6.6100	6.6200	-1.194%	3,617,620	-12.840%
2026-06-18	6.6500	6.7000	6.6200	6.7000	+1.362%	7,175,919	-13.881%
2026-06-17	6.6800	6.7000	6.5500	6.6100	-1.048%	6,773,483	-12.708%
2026-06-16	6.6300	6.7100	6.6250	6.6800	+1.212%	3,453,221	-13.623%
2026-06-15	6.5650	6.6600	6.5650	6.6000	+1.227%	4,040,834	-12.576%
2026-06-12	6.6000	6.6300	6.5100	6.5200	-0.912%	4,125,712	-11.503%
2026-06-11	6.5700	6.6200	6.5300	6.5800	+0.458%	4,639,868	-12.310%
2026-06-10	6.6200	6.6500	6.5500	6.5500	-1.355%	4,226,087	-11.908%
2026-06-09	6.4800	6.6600	6.4700	6.6400	+2.946%	4,979,323	-13.102%
2026-06-08	6.6600	6.6850	6.4150	6.4500	-3.008%	6,838,572	-10.543%
2026-06-05	6.6500	6.7000	6.6300	6.6500	-0.449%	4,235,050	-13.233%
2026-06-04	6.6200	6.7150	6.6200	6.6800	+1.212%	3,834,303	-13.623%
2026-06-03	6.7000	6.7300	6.5700	6.6000	-2.077%	4,948,401	-12.576%
2026-06-02	6.7400	6.7900	6.6800	6.7400	-0.590%	4,358,735	-14.392%
2026-06-01	6.7200	6.8300	6.6700	6.7800	0.000%	5,147,134	-14.897%
2026-05-29	6.8400	6.8700	6.7700	6.7800	-2.446%	7,244,245	-14.897%
2026-05-28	6.8500	6.9700	6.8500	6.9500	+0.579%	5,538,406	-16.978%
2026-05-27	6.8800	6.9500	6.8690	6.9100	+0.876%	5,355,630	-16.498%
2026-05-26	6.8200	6.8600	6.7700	6.8500	+1.331%	4,481,983	-15.766%
2026-05-22	6.8500	6.8800	6.7400	6.7600	-1.025%	4,168,696	-14.645%
2026-05-21	6.7500	6.8750	6.6900	6.8300	+0.737%	4,485,092	-15.520%
2026-05-20	6.7500	6.8100	6.7050	6.7800	+0.743%	3,819,622	-14.897%
2026-05-19	6.7700	6.7900	6.7100	6.7300	-1.029%	4,062,167	-14.264%
2026-05-18	6.8500	6.8700	6.7600	6.8000	-0.875%	5,155,628	-15.147%
2026-05-15	6.9000	6.9100	6.8300	6.8600	-0.867%	4,833,428	-15.889%
2026-05-14	6.9800	7.0050	6.9200	6.9200	-0.575%	2,831,505	-16.618%
2026-05-13	6.9500	6.9900	6.9200	6.9600	0.000%	3,034,153	-17.098%
2026-05-12	6.9900	7.0400	6.9500	6.9600	-0.855%	3,781,743	-17.098%
2026-05-11	7.0500	7.0700	7.0000	7.0200	-0.426%	3,483,591	-17.806%
2026-05-08	6.9800	7.0700	6.9300	7.0500	+1.439%	5,877,537	-18.156%
2026-05-07	6.9500	6.9700	6.9000	6.9500	-0.144%	4,444,368	-16.978%
2026-05-06	6.9900	7.0000	6.9100	6.9600	+0.433%	3,808,111	-17.098%
2026-05-05	6.9200	6.9700	6.9100	6.9300	0.000%	3,244,417	-16.739%
2026-05-04	7.0300	7.0300	6.9200	6.9300	-2.119%	5,885,351	-16.739%
2026-05-01	7.0400	7.1100	6.9900	7.0800	+0.711%	5,025,592	-18.503%
2026-04-30	6.9500	7.0900	6.9250	7.0300	0.000%	4,065,025	-17.923%
2026-04-29	7.1000	7.1300	7.0000	7.0300	-1.403%	6,948,098	-17.923%
2026-04-28	7.1900	7.1950	7.0900	7.1300	-0.280%	5,414,597	-19.074%
2026-04-27	7.0700	7.1801	7.0600	7.1500	+1.418%	5,057,839	-19.301%
2026-04-24	6.9400	7.0900	6.8800	7.0500	+3.070%	7,593,404	-18.156%
2026-04-23	6.9500	6.9600	6.8100	6.8400	-1.583%	6,422,912	-15.643%
2026-04-22	6.9500	6.9800	6.9000	6.9500	+0.725%	4,699,590	-16.978%
2026-04-21	7.0300	7.0900	6.8700	6.9000	-1.569%	7,341,073	-16.377%
2026-04-20	6.9500	7.0450	6.8950	7.0100	-0.426%	7,425,284	-17.689%
2026-04-17	6.8500	7.0800	6.8300	7.0400	+3.529%	9,056,112	-18.040%
2026-04-16	6.9500	6.9500	6.6200	6.8000	-7.609%	25,812,027	-15.147%
2026-04-15	7.3000	7.3700	7.2350	7.3600	+0.822%	4,495,457	-21.603%
2026-04-14	7.2000	7.3000	7.1900	7.3000	+1.530%	4,445,203	-20.959%
2026-04-13	7.1900	7.2200	7.1000	7.1900	-0.139%	3,377,360	-19.750%
2026-04-10	7.2100	7.2440	7.1450	7.2000	+0.139%	3,464,229	-19.861%
2026-04-09	7.1700	7.2700	7.1650	7.1900	+0.139%	4,662,315	-19.750%
2026-04-08	7.2000	7.2400	7.1400	7.1800	+1.700%	4,528,869	-19.638%
2026-04-07	7.1600	7.1899	7.0400	7.0600	-1.671%	4,026,054	-18.272%
2026-04-06	7.0400	7.1800	7.0300	7.1800	+1.844%	4,966,883	-19.638%
2026-04-02	6.8700	7.0700	6.8400	7.0500	+1.148%	5,096,514	-18.156%
2026-04-01	7.0300	7.1000	6.9400	6.9700	-0.853%	8,083,700	-17.217%
2026-03-31	6.8600	7.0500	6.8201	7.0300	+1.737%	7,494,078	-17.923%
2026-03-30	6.9300	7.0400	6.8500	6.9100	+0.582%	8,912,778	-16.498%
2026-03-27	6.9800	6.9985	6.8400	6.8700	-1.717%	5,986,237	-16.012%
2026-03-26	7.1300	7.1400	6.9800	6.9900	-2.238%	5,443,137	-17.454%
2026-03-25	7.0200	7.2100	7.0200	7.1500	+2.878%	5,598,261	-19.301%
2026-03-24	6.8400	7.0279	6.8050	6.9500	+0.725%	7,381,277	-16.978%
2026-03-23	6.9000	6.9900	6.8300	6.9000	+1.173%	9,119,768	-16.377%
2026-03-20	7.1300	7.1650	6.8000	6.8200	-4.482%	18,507,068	-15.396%
2026-03-19	7.0800	7.2100	7.0700	7.1400	+0.140%	4,892,333	-19.188%
2026-03-18	7.2000	7.2600	7.1200	7.1300	-1.519%	7,147,449	-19.074%
2026-03-17	7.3400	7.3700	7.2200	7.2400	-0.413%	6,316,458	-20.304%
2026-03-16	7.2900	7.4050	7.2500	7.2700	+0.693%	4,828,395	-20.633%
2026-03-13	7.3800	7.4100	7.1850	7.2200	-1.231%	5,453,732	-20.083%
2026-03-12	7.4000	7.4800	7.3100	7.3100	-1.615%	5,166,200	-21.067%
2026-03-11	7.4100	7.4880	7.3650	7.4300	-0.268%	3,589,674	-22.342%
2026-03-10	7.3000	7.5100	7.2700	7.4500	+2.617%	8,307,105	-22.550%
2026-03-09	7.2200	7.2800	6.9900	7.2600	-0.275%	9,926,827	-20.523%
2026-03-06	7.3500	7.3754	7.2200	7.2800	-1.622%	7,095,577	-20.742%
2026-03-05	7.3500	7.4650	7.3500	7.4000	0.000%	4,515,887	-22.027%
2026-03-04	7.4400	7.4900	7.3600	7.4000	+0.407%	4,937,574	-22.027%
2026-03-03	7.3800	7.4899	7.3140	7.3700	-1.206%	6,396,460	-21.710%
2026-03-02	7.3200	7.5200	7.2250	7.4600	+0.269%	7,483,205	-22.654%
2026-02-27	7.4900	7.5300	7.4180	7.4400	-2.105%	7,807,586	-22.446%
2026-02-26	7.5900	7.6400	7.5500	7.6000	+0.132%	8,544,131	-24.079%
2026-02-25	7.6100	7.6500	7.4500	7.5900	0.000%	8,114,981	-23.979%
2026-02-24	7.5900	7.6050	7.4400	7.5900	0.000%	7,260,822	-23.979%
2026-02-23	7.6000	7.7000	7.4750	7.5900	+0.132%	7,812,502	-23.979%
2026-02-20	7.5000	7.6000	7.4600	7.5800	+1.202%	5,074,508	-23.879%
2026-02-19	7.5100	7.5650	7.4433	7.4900	-0.531%	5,073,755	-22.964%
2026-02-18	7.5500	7.5600	7.4700	7.5300	+0.400%	5,328,055	-23.373%
2026-02-17	7.5300	7.5500	7.3800	7.5000	-0.398%	5,865,537	-23.067%
2026-02-13	7.5500	7.6300	7.4500	7.5300	-0.133%	6,272,106	-23.373%
2026-02-12	7.5400	7.6251	7.5250	7.5400	+0.533%	5,614,253	-23.475%
2026-02-11	7.5000	7.5800	7.4700	7.5000	+0.267%	4,437,030	-23.067%
2026-02-10	7.5000	7.5200	7.4200	7.4800	+0.134%	4,713,415	-22.861%
2026-02-09	7.6000	7.6300	7.3400	7.4700	-1.840%	8,114,997	-22.758%
2026-02-06	7.6700	7.6900	7.5800	7.6100	0.000%	6,272,990	-24.179%
2026-02-05	7.6000	7.6695	7.5400	7.6100	-0.653%	5,824,867	-24.179%
2026-02-04	7.8300	7.8500	7.5900	7.6600	-1.921%	15,517,477	-24.674%
2026-02-03	7.7300	7.8600	7.6450	7.8100	+1.560%	8,016,723	-26.120%
2026-02-02	7.7600	7.8550	7.6600	7.6900	-1.410%	7,907,069	-24.967%
2026-01-30	8.1700	8.3696	7.7701	7.8000	-5.683%	13,862,021	-26.026%
2026-01-29	8.3500	8.3999	8.1700	8.2700	-0.601%	12,054,469	-30.230%
2026-01-28	8.3500	8.4000	8.2833	8.3200	-0.359%	6,705,934	-30.649%
2026-01-27	8.1700	8.3600	8.1300	8.3500	+2.203%	5,855,510	-30.898%
2026-01-26	8.2300	8.2500	8.0500	8.1700	+0.123%	5,692,251	-29.376%
2026-01-23	8.2200	8.2500	8.1000	8.1600	-0.730%	5,719,808	-29.289%
2026-01-22	8.2000	8.3000	8.1250	8.2200	+0.735%	6,673,725	-29.805%
2026-01-21	8.1900	8.2250	7.9600	8.1600	0.000%	7,642,403	-29.289%
2026-01-20	8.2200	8.2600	8.1550	8.1600	-2.041%	6,487,671	-29.289%
2026-01-16	8.1000	8.3400	8.0808	8.3300	+2.586%	7,182,401	-30.732%
2026-01-15	7.9100	8.1500	7.8200	8.1200	+2.785%	6,249,880	-28.941%
2026-01-14	7.8200	7.9000	7.7300	7.9000	+1.023%	7,483,544	-26.962%
2026-01-13	7.7700	7.8300	7.7301	7.8200	+0.773%	5,091,783	-26.215%
2026-01-12	7.6200	7.7700	7.5900	7.7600	+2.105%	4,944,389	-25.644%
2026-01-09	7.5500	7.7000	7.5400	7.6000	+1.740%	8,440,840	-24.079%
2026-01-08	7.5000	7.5500	7.4600	7.4700	-0.400%	5,561,860	-22.758%
2026-01-07	7.5200	7.5900	7.4600	7.5000	0.000%	5,837,771	-23.067%
2026-01-06	7.3700	7.5100	7.3617	7.5000	+1.626%	7,301,115	-23.067%
2026-01-05	7.3400	7.4000	7.2100	7.3800	+0.136%	9,034,981	-21.816%
2026-01-02	7.2100	7.4200	7.1500	7.3700	+2.361%	9,625,465	-21.710%
2025-12-31	7.2300	7.2700	7.1800	7.2000	-1.099%	5,915,537	-19.861%
2025-12-30	7.2700	7.3300	7.2400	7.2800	+0.414%	8,457,557	-20.742%
2025-12-29	7.3500	7.3600	7.2500	7.2500	-0.956%	6,980,047	-20.414%
2025-12-26	7.3600	7.4000	7.2900	7.3200	-0.408%	5,201,156	-21.175%
2025-12-24	7.3000	7.3600	7.2850	7.3500	+0.962%	1,637,959	-21.497%
2025-12-23	7.3700	7.4083	7.2800	7.2800	-1.355%	4,469,103	-20.742%
2025-12-22	7.3500	7.4050	7.3100	7.3800	+0.545%	4,901,471	-21.816%
2025-12-19	7.4000	7.5200	7.3400	7.3400	-0.542%	16,348,782	-21.390%
2025-12-18	7.3000	7.4100	7.3000	7.3800	+1.513%	3,863,468	-21.816%
2025-12-17	7.3200	7.4400	7.2650	7.2700	-0.137%	7,422,427	-20.633%
2025-12-16	7.1700	7.3100	7.1617	7.2800	+1.534%	5,811,760	-20.742%
2025-12-15	7.1500	7.1900	7.0900	7.1700	+0.561%	5,318,050	-19.526%
2025-12-12	7.1300	7.2200	7.1300	7.1300	+0.423%	4,007,879	-19.074%
2025-12-11	7.2200	7.2300	7.0900	7.1000	-1.252%	7,801,110	-18.732%
2025-12-10	7.2200	7.2400	7.1400	7.1900	0.000%	5,684,421	-19.750%
2025-12-09	7.2600	7.3150	7.1800	7.1900	-0.828%	4,883,603	-19.750%
2025-12-08	7.3500	7.3700	7.2500	7.2500	-1.361%	5,413,240	-20.414%
2025-12-05	7.3100	7.3750	7.2900	7.3500	+0.547%	5,535,289	-21.497%
2025-12-04	7.3400	7.4050	7.2800	7.3100	-0.409%	5,229,409	-21.067%
2025-12-03	7.2400	7.3500	7.2200	7.3400	+1.803%	5,407,939	-21.390%
2025-12-02	7.1900	7.2400	7.1900	7.2100	+0.418%	4,986,254	-19.972%
2025-12-01	7.1600	7.2300	7.1400	7.1800	-0.692%	6,700,920	-19.638%
2025-11-28	7.2100	7.2600	7.1950	7.2300	-0.823%	5,585,926	-20.194%
2025-11-26	7.2500	7.3000	7.2200	7.2900	+0.830%	7,897,297	-20.850%
2025-11-25	7.2300	7.2500	7.1700	7.2300	+0.417%	7,267,420	-20.194%
2025-11-24	7.2500	7.2750	7.1600	7.2000	0.000%	7,122,066	-19.861%
2025-11-21	7.1100	7.2500	7.0900	7.2000	+1.695%	5,787,410	-19.861%
2025-11-20	7.1600	7.2315	7.0800	7.0800	-0.979%	5,170,490	-18.503%
2025-11-19	7.2400	7.2600	7.1450	7.1500	-0.970%	3,500,356	-19.301%
2025-11-18	7.2000	7.2400	7.1400	7.2200	+0.557%	3,507,844	-20.083%
2025-11-17	7.2600	7.3100	7.1650	7.1800	-0.829%	5,134,769	-19.638%
2025-11-14	7.2800	7.3400	7.2250	7.2400	-0.686%	5,687,720	-20.304%
2025-11-13	7.3000	7.3500	7.2800	7.2900	-0.274%	4,032,760	-20.850%
2025-11-12	7.3600	7.3800	7.3000	7.3100	-0.544%	2,778,721	-21.067%
2025-11-11	7.3500	7.3900	7.3000	7.3500	+0.685%	4,162,325	-21.497%
2025-11-10	7.4300	7.4500	7.3000	7.3000	-1.351%	6,348,445	-20.959%
2025-11-07	7.3000	7.4200	7.2800	7.4000	+1.093%	6,746,895	-22.027%
2025-11-06	7.3900	7.4000	7.3000	7.3200	-0.678%	3,920,955	-21.175%
2025-11-05	7.4000	7.4250	7.3400	7.3700	-0.271%	7,791,509	-21.710%
2025-11-04	7.1900	7.4100	7.1900	7.3900	+1.791%	5,960,105	-21.922%
2025-11-03	7.2200	7.2800	7.1200	7.2600	+0.415%	5,482,705	-20.523%
2025-10-31	7.2100	7.2800	7.1750	7.2300	-1.094%	5,812,807	-20.194%
2025-10-30	7.4000	7.4100	7.2700	7.3100	-1.216%	8,579,073	-21.067%
2025-10-29	7.5700	7.6150	7.3900	7.4000	-1.987%	10,853,734	-22.027%
2025-10-28	7.6700	7.6900	7.4300	7.5500	-1.436%	10,492,346	-23.576%
2025-10-27	7.7400	7.7800	7.5600	7.6600	+0.262%	11,377,354	-24.674%
2025-10-24	7.5700	7.6900	7.5547	7.6400	+2.688%	6,027,477	-24.476%
2025-10-23	7.4500	7.5350	7.4400	7.4400	-0.402%	3,514,561	-22.446%
2025-10-22	7.5000	7.5688	7.4000	7.4700	-0.134%	4,641,683	-22.758%
2025-10-21	7.5200	7.5250	7.4350	7.4800	-0.399%	4,035,017	-22.861%
2025-10-20	7.3500	7.5300	7.3200	7.5100	+2.456%	4,674,299	-23.169%
2025-10-17	7.2500	7.3400	7.2200	7.3300	+0.411%	3,254,283	-21.282%
2025-10-16	7.2600	7.3600	7.2600	7.3000	+0.551%	5,430,565	-20.959%
2025-10-15	7.3000	7.3100	7.2200	7.2600	-0.138%	4,360,473	-20.523%
2025-10-14	7.1500	7.3100	7.1500	7.2700	+1.113%	5,503,872	-20.633%
2025-10-13	7.1100	7.2100	7.0900	7.1900	+1.554%	3,928,493	-19.750%
2025-10-10	7.1800	7.2600	7.0600	7.0800	-1.255%	4,914,091	-18.503%
2025-10-09	7.2300	7.2700	7.1500	7.1700	-0.967%	3,313,981	-19.526%
2025-10-08	7.1600	7.2800	7.1500	7.2400	+1.401%	5,876,811	-20.304%
2025-10-07	7.0700	7.1600	7.0400	7.1400	+0.990%	4,690,596	-19.188%
2025-10-06	7.1200	7.1500	7.0550	7.0700	-0.842%	3,768,633	-18.388%
2025-10-03	7.1800	7.2300	7.1200	7.1300	-0.558%	5,108,179	-19.074%
2025-10-02	7.1800	7.2355	7.1000	7.1700	-0.278%	7,954,609	-19.526%
2025-10-01	7.0100	7.2000	7.0000	7.1900	+2.568%	8,123,803	-19.750%
2025-09-30	6.9400	7.0400	6.9100	7.0100	-0.284%	5,592,658	-17.689%
2025-09-29	7.0500	7.0900	6.9450	7.0300	-0.284%	7,626,341	-17.923%
2025-09-26	7.0100	7.1100	7.0095	7.0500	+0.858%	5,126,431	-18.156%
2025-09-25	6.9300	7.0100	6.9000	6.9900	+0.431%	4,363,082	-17.454%
2025-09-24	7.0300	7.0400	6.9200	6.9600	-0.713%	5,275,665	-17.098%
2025-09-23	6.8500	7.0400	6.8500	7.0100	+2.485%	4,185,191	-17.689%
2025-09-22	7.0100	7.0100	6.8300	6.8400	-2.286%	6,180,368	-15.643%
2025-09-19	7.1100	7.1350	6.9500	7.0000	-1.130%	11,796,231	-17.571%
2025-09-18	7.1800	7.1865	7.0700	7.0800	-1.117%	4,379,386	-18.503%
2025-09-17	7.1300	7.2170	7.1100	7.1600	+0.703%	4,249,727	-19.413%
2025-09-16	7.1200	7.1500	7.0900	7.1100	-0.281%	2,810,849	-18.847%
2025-09-15	7.1200	7.1400	7.0750	7.1300	+0.564%	2,330,276	-19.074%
2025-09-12	7.1000	7.1000	7.0500	7.0900	+0.283%	2,421,680	-18.618%
2025-09-11	7.1400	7.1900	7.0500	7.0700	-0.980%	4,256,261	-18.388%
2025-09-10	7.2100	7.2453	7.1300	7.1400	-0.833%	3,070,495	-19.188%
2025-09-09	7.2100	7.2788	7.1200	7.2000	-0.277%	4,659,943	-19.861%
2025-09-08	7.1700	7.2972	7.1616	7.2200	+0.417%	3,863,355	-20.083%
2025-09-05	7.2100	7.2550	7.1000	7.1900	-0.139%	6,723,447	-19.750%
2025-09-04	7.1500	7.2000	7.1200	7.2000	+0.840%	4,876,426	-19.861%
2025-09-03	6.9900	7.1400	6.9900	7.1400	+2.146%	4,191,663	-19.188%
2025-09-02	6.9900	7.0454	6.9500	6.9900	-0.992%	4,368,289	-17.454%
2025-08-29	7.0000	7.0900	6.9700	7.0600	-0.141%	6,715,843	-18.272%
2025-08-28	7.0600	7.1000	7.0420	7.0700	+0.284%	5,152,428	-18.388%
2025-08-27	7.1400	7.1599	7.0300	7.0500	-1.122%	6,389,207	-18.156%
2025-08-26	7.0900	7.1500	7.0700	7.1300	+0.423%	4,218,730	-19.074%
2025-08-25	7.1400	7.1599	7.0900	7.1000	-0.421%	3,720,664	-18.732%
2025-08-22	7.0700	7.1987	7.0700	7.1300	+1.135%	7,631,248	-19.074%
2025-08-21	7.0800	7.1300	7.0500	7.0500	-0.704%	3,318,560	-18.156%
2025-08-20	7.0600	7.1200	7.0300	7.1000	+0.709%	2,496,523	-18.732%
2025-08-19	7.1200	7.1442	7.0500	7.0500	-0.564%	3,134,106	-18.156%
2025-08-18	7.1600	7.1900	7.0800	7.0900	-0.839%	3,408,345	-18.618%
2025-08-15	7.1500	7.1700	7.1250	7.1500	0.000%	2,500,143	-19.301%
2025-08-14	7.1300	7.2000	7.1200	7.1500	-0.140%	2,453,394	-19.301%
2025-08-13	7.1600	7.2000	7.1300	7.1600	+0.280%	4,280,256	-19.413%
2025-08-12	7.0600	7.1500	7.0600	7.1400	+1.420%	2,973,175	-19.188%
2025-08-11	7.1600	7.1800	7.0200	7.0400	-1.401%	2,919,976	-18.040%
2025-08-08	7.0700	7.1700	7.0600	7.1400	+1.420%	2,593,770	-19.188%
2025-08-07	7.0300	7.0800	7.0100	7.0400	+0.715%	3,570,360	-18.040%
2025-08-06	7.0700	7.0749	6.9600	6.9900	-1.826%	4,280,440	-17.454%
2025-08-05	7.1700	7.2000	7.0850	7.1200	-0.697%	4,542,204	-18.961%
2025-08-04	7.0300	7.1900	7.0200	7.1700	+1.991%	3,882,649	-19.526%
2025-08-01	7.0000	7.0332	6.9400	7.0300	+1.006%	4,793,680	-17.923%
2025-07-31	7.0500	7.1000	6.9500	6.9600	-2.657%	6,168,293	-17.098%
2025-07-30	7.3000	7.3388	7.1500	7.1500	-1.786%	5,938,373	-19.301%
2025-07-29	7.3000	7.3600	7.2400	7.2800	-0.682%	7,163,421	-20.742%
2025-07-28	7.4100	7.4750	7.2400	7.3300	-1.080%	8,199,742	-21.282%
2025-07-25	7.3000	7.4200	7.2600	7.4100	+1.507%	5,467,366	-22.132%
2025-07-24	7.3000	7.3700	7.2700	7.3000	-0.545%	4,231,565	-20.959%
2025-07-23	7.2200	7.3600	7.2200	7.3400	+1.944%	4,620,983	-21.390%
2025-07-22	7.0700	7.2100	7.0450	7.2000	+1.983%	3,451,614	-19.861%
2025-07-21	7.1000	7.1500	7.0300	7.0600	0.000%	4,313,556	-18.272%
2025-07-18	7.1300	7.1700	7.0400	7.0600	-0.282%	3,023,905	-18.272%
2025-07-17	7.1200	7.1850	7.0600	7.0800	-0.562%	2,956,757	-18.503%
2025-07-16	7.0400	7.1200	7.0000	7.1200	+1.425%	4,095,524	-18.961%
2025-07-15	7.1000	7.1283	7.0200	7.0200	-0.847%	3,365,790	-17.806%
2025-07-14	7.1200	7.1500	7.0300	7.0800	-0.979%	2,937,876	-18.503%
2025-07-11	7.1500	7.1900	7.1200	7.1500	-0.694%	2,405,038	-19.301%
2025-07-10	7.2100	7.2600	7.1000	7.2000	-0.963%	5,112,759	-19.861%
2025-07-09	7.1900	7.2800	7.1900	7.2700	+1.395%	3,326,932	-20.633%
2025-07-08	7.1200	7.2000	7.1200	7.1700	+0.702%	2,781,025	-19.526%
2025-07-07	7.1400	7.2200	7.0900	7.1200	-0.697%	3,080,654	-18.961%
2025-07-03	7.1000	7.2100	7.0900	7.1700	+0.986%	2,898,091	-19.526%
2025-07-02	7.0400	7.1100	7.0200	7.1000	+0.852%	3,405,192	-18.732%
2025-07-01	6.9900	7.1000	6.9600	7.0400	+0.428%	4,261,204	-18.040%
2025-06-30	6.9600	7.0500	6.9000	7.0100	-0.284%	3,822,343	-17.689%
2025-06-27	7.1100	7.1300	7.0000	7.0300	-0.846%	9,806,942	-17.923%
2025-06-26	7.0300	7.0950	7.0200	7.0900	+1.141%	3,579,611	-18.618%
2025-06-25	7.0600	7.0700	6.9950	7.0100	-0.708%	2,590,258	-17.689%
2025-06-24	7.0400	7.0900	7.0300	7.0600	+0.857%	3,201,519	-18.272%
2025-06-23	7.0100	7.0200	6.8200	7.0000	-0.568%	3,974,572	-17.571%
2025-06-20	7.0800	7.1150	7.0300	7.0400	-0.142%	6,462,544	-18.040%
2025-06-18	6.9300	7.0700	6.9112	7.0500	+1.585%	3,435,735	-18.156%
2025-06-17	7.0400	7.0500	6.9200	6.9400	-1.420%	2,793,531	-16.859%
2025-06-16	7.1000	7.1300	7.0200	7.0400	0.000%	3,076,400	-18.040%
2025-06-13	7.0300	7.1200	7.0200	7.0400	-0.845%	2,297,094	-18.040%
2025-06-12	7.0100	7.1300	6.9900	7.1000	+1.140%	3,387,045	-18.732%
2025-06-11	7.1200	7.1550	7.0000	7.0200	-0.847%	3,720,343	-17.806%
2025-06-10	7.0400	7.0900	7.0100	7.0800	+0.711%	2,312,825	-18.503%
2025-06-09	7.0000	7.1100	6.9800	7.0300	+1.297%	3,571,377	-17.923%
2025-06-06	6.9400	7.0200	6.9200	6.9400	0.000%	2,647,533	-16.859%
2025-06-05	6.9400	7.0000	6.9150	6.9400	0.000%	3,454,634	-16.859%
2025-06-04	6.9000	6.9650	6.8600	6.9400	+0.580%	2,704,320	-16.859%
2025-06-03	6.7700	6.9600	6.7200	6.9000	+2.071%	4,046,560	-16.377%
2025-06-02	6.7900	6.8400	6.7500	6.7600	-1.025%	3,282,120	-14.645%
2025-05-30	6.9100	6.9700	6.7750	6.8300	-2.983%	6,667,504	-15.520%
2025-05-29	7.0400	7.1100	7.0100	7.0400	+0.571%	4,554,280	-18.040%
2025-05-28	7.0000	7.0950	6.9650	7.0000	0.000%	5,290,606	-17.571%
2025-05-27	7.0000	7.0500	6.9200	7.0000	+1.156%	4,187,132	-17.571%
2025-05-23	6.8200	6.9600	6.8000	6.9200	+0.435%	2,689,521	-16.618%
2025-05-22	6.8800	6.9400	6.7000	6.8900	-0.145%	4,307,580	-16.255%
2025-05-21	7.1300	7.1350	6.9000	6.9000	-3.631%	4,213,639	-16.377%
2025-05-20	7.1500	7.2200	7.1206	7.1600	-0.279%	2,996,212	-19.413%
2025-05-19	7.0800	7.1950	7.0150	7.1800	+0.139%	2,844,827	-19.638%
2025-05-16	7.1600	7.2066	7.1450	7.1700	+0.280%	3,423,741	-19.526%
2025-05-15	7.1800	7.2269	7.1300	7.1500	-0.418%	3,370,896	-19.301%
2025-05-14	7.2600	7.3050	7.1700	7.1800	-0.966%	4,800,505	-19.638%
2025-05-13	7.2200	7.2700	7.1900	7.2500	+0.416%	2,375,562	-20.414%
2025-05-12	7.3100	7.3100	7.1050	7.2200	+0.838%	5,015,711	-20.083%
2025-05-09	7.1800	7.2500	7.1400	7.1600	-0.139%	2,935,679	-19.413%
2025-05-08	7.1800	7.2300	7.1300	7.1700	+0.561%	3,541,993	-19.526%
2025-05-07	6.9800	7.1600	6.9600	7.1300	+2.443%	2,579,412	-19.074%
2025-05-06	6.9000	6.9900	6.8700	6.9600	0.000%	2,147,510	-17.098%
2025-05-05	6.9700	7.0200	6.8700	6.9600	-0.571%	2,635,314	-17.098%
2025-05-02	7.1100	7.1900	6.9500	7.0000	-1.130%	4,319,944	-17.571%
2025-05-01	7.1800	7.1955	7.0300	7.0800	-0.979%	3,428,576	-18.503%
2025-04-30	7.1500	7.2400	7.0350	7.1500	-2.456%	4,644,480	-19.301%
2025-04-29	7.4000	7.4200	7.3100	7.3300	-0.136%	5,413,605	-21.282%
2025-04-28	7.3800	7.4350	7.2600	7.3400	+0.824%	4,648,154	-21.390%
2025-04-25	7.0800	7.3450	7.0306	7.2800	+5.051%	5,984,755	-20.742%
2025-04-24	6.9500	7.0000	6.8600	6.9300	+0.581%	3,218,872	-16.739%
2025-04-23	7.0050	7.0200	6.8300	6.8900	+1.324%	3,780,656	-16.255%
2025-04-22	6.5500	6.8200	6.5500	6.8000	+5.100%	3,227,000	-15.147%
2025-04-21	6.4800	6.5100	6.2750	6.4700	-1.221%	3,249,338	-10.819%
2025-04-17	6.4000	6.5882	6.3600	6.5500	+2.504%	3,699,772	-11.908%
2025-04-16	6.3200	6.4300	6.2600	6.3900	+0.630%	4,394,417	-9.703%
2025-04-15	6.2800	6.4600	6.2400	6.3500	+0.794%	2,645,222	-9.134%
2025-04-14	6.2600	6.3900	6.1900	6.3000	+2.773%	4,258,138	-8.413%
2025-04-11	6.0500	6.1600	5.8500	6.1300	+1.322%	4,424,061	-5.873%
2025-04-10	6.3700	6.3763	5.8950	6.0500	-6.347%	8,169,659	-4.628%
2025-04-09	6.0800	6.4869	5.6850	6.4600	+4.700%	12,635,712	-10.681%
2025-04-08	6.4600	6.5700	6.1037	6.1700	-0.804%	6,975,023	-6.483%
2025-04-07	6.0750	6.7531	6.0750	6.2200	-6.325%	8,187,733	-7.235%
2025-04-04	7.0600	7.0700	6.6034	6.6400	-7.263%	6,374,603	-13.102%

.dark-mode .mtgTjj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mtgTjj{ color: #333333; background-color: white; border: 2px solid #333333; }ORCOrchid Island Capital, Inc.stock NYSE

ORC
Orchid Island Capital, Inc.
stock NYSE