Dark

ORC
Orchid Island Capital, Inc.
stock NYSE

At Close

Jul 13, 2026 3:59:55 PM EDT

6.72USD-1.248%(-0.09)4,564,510

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 14, 2026 8:44:30 AM EDT

6.77USD+0.744%(+0.05)14,096

After-hours

Jul 13, 2026 4:57:30 PM EDT

6.76USD+0.520%(+0.04)66,780

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	6.8100	6.8100	6.690000	6.7200	-1.322%	4,564,510	0.000%
2026-07-10	6.8700	6.8950	6.770000	6.8100	-0.147%	2,596,185	-1.322%
2026-07-09	6.7550	6.8600	6.660600	6.8200	+1.187%	3,560,381	-1.466%
2026-07-08	6.7300	6.8100	6.720000	6.7400	-0.443%	3,961,383	-0.297%
2026-07-07	6.9000	6.9300	6.740000	6.7700	-1.742%	5,964,815	-0.739%
2026-07-06	6.9000	6.9400	6.845000	6.8900	-0.434%	4,639,189	-2.467%
2026-07-02	7.0000	7.0000	6.865000	6.9200	0.000%	4,324,851	-2.890%
2026-07-01	6.9400	6.9900	6.895000	6.9200	-0.717%	4,173,638	-2.890%
2026-06-30	6.8600	7.0200	6.850000	6.9700	0.000%	6,932,472	-3.587%
2026-06-29	6.9500	6.9900	6.834300	6.9700	+0.288%	9,709,026	-3.587%
2026-06-26	6.8600	6.9670	6.830000	6.9500	+1.312%	10,284,884	-3.309%
2026-06-25	6.8300	6.9050	6.795000	6.8600	+0.734%	3,290,467	-2.041%
2026-06-24	6.7800	6.8800	6.770000	6.8100	+0.591%	4,795,032	-1.322%
2026-06-23	6.6400	6.7700	6.615000	6.7700	+2.266%	5,922,449	-0.739%
2026-06-22	6.6700	6.7350	6.610000	6.6200	-1.194%	3,617,620	+1.511%
2026-06-18	6.6500	6.7000	6.620000	6.7000	+1.362%	7,175,919	+0.299%
2026-06-17	6.6800	6.7000	6.550000	6.6100	-1.048%	6,773,483	+1.664%
2026-06-16	6.6300	6.7100	6.625000	6.6800	+1.212%	3,453,221	+0.599%
2026-06-15	6.5650	6.6600	6.565000	6.6000	+1.227%	4,040,834	+1.818%
2026-06-12	6.6000	6.6300	6.510000	6.5200	-0.912%	4,125,712	+3.067%
2026-06-11	6.5700	6.6200	6.530000	6.5800	+0.458%	4,639,868	+2.128%
2026-06-10	6.6200	6.6500	6.550000	6.5500	-1.355%	4,226,087	+2.595%
2026-06-09	6.4800	6.6600	6.470000	6.6400	+2.946%	4,979,323	+1.205%
2026-06-08	6.6600	6.6850	6.415000	6.4500	-3.008%	6,838,572	+4.186%
2026-06-05	6.6500	6.7000	6.630000	6.6500	-0.449%	4,235,050	+1.053%
2026-06-04	6.6200	6.7150	6.620000	6.6800	+1.212%	3,834,303	+0.599%
2026-06-03	6.7000	6.7300	6.570000	6.6000	-2.077%	4,948,401	+1.818%
2026-06-02	6.7400	6.7900	6.680000	6.7400	-0.590%	4,358,735	-0.297%
2026-06-01	6.7200	6.8300	6.670000	6.7800	0.000%	5,147,134	-0.885%
2026-05-29	6.8400	6.8700	6.770000	6.7800	-2.446%	7,244,245	-0.885%
2026-05-28	6.8500	6.9700	6.850000	6.9500	+0.579%	5,538,406	-3.309%
2026-05-27	6.8800	6.9500	6.869000	6.9100	+0.876%	5,355,630	-2.750%
2026-05-26	6.8200	6.8600	6.770000	6.8500	+1.331%	4,481,983	-1.898%
2026-05-22	6.8500	6.8800	6.740000	6.7600	-1.025%	4,168,696	-0.592%
2026-05-21	6.7500	6.8750	6.690000	6.8300	+0.737%	4,485,092	-1.611%
2026-05-20	6.7500	6.8100	6.705000	6.7800	+0.743%	3,819,622	-0.885%
2026-05-19	6.7700	6.7900	6.710000	6.7300	-1.029%	4,062,167	-0.149%
2026-05-18	6.8500	6.8700	6.760000	6.8000	-0.875%	5,155,628	-1.176%
2026-05-15	6.9000	6.9100	6.830000	6.8600	-0.867%	4,833,428	-2.041%
2026-05-14	6.9800	7.0050	6.920000	6.9200	-0.575%	2,831,505	-2.890%
2026-05-13	6.9500	6.9900	6.920000	6.9600	0.000%	3,034,153	-3.448%
2026-05-12	6.9900	7.0400	6.950000	6.9600	-0.855%	3,781,743	-3.448%
2026-05-11	7.0500	7.0700	7.000000	7.0200	-0.426%	3,483,591	-4.274%
2026-05-08	6.9800	7.0700	6.930000	7.0500	+1.439%	5,877,537	-4.681%
2026-05-07	6.9500	6.9700	6.900000	6.9500	-0.144%	4,444,368	-3.309%
2026-05-06	6.9900	7.0000	6.910000	6.9600	+0.433%	3,808,111	-3.448%
2026-05-05	6.9200	6.9700	6.910000	6.9300	0.000%	3,244,417	-3.030%
2026-05-04	7.0300	7.0300	6.920000	6.9300	-2.119%	5,885,351	-3.030%
2026-05-01	7.0400	7.1100	6.990000	7.0800	+0.711%	5,025,592	-5.085%
2026-04-30	6.9500	7.0900	6.925000	7.0300	0.000%	4,065,025	-4.410%
2026-04-29	7.1000	7.1300	7.000000	7.0300	-1.403%	6,948,098	-4.410%
2026-04-28	7.1900	7.1950	7.090000	7.1300	-0.280%	5,414,597	-5.750%
2026-04-27	7.0700	7.1801	7.060000	7.1500	+1.418%	5,057,839	-6.014%
2026-04-24	6.9400	7.0900	6.880000	7.0500	+3.070%	7,593,404	-4.681%
2026-04-23	6.9500	6.9600	6.810000	6.8400	-1.583%	6,422,912	-1.754%
2026-04-22	6.9500	6.9800	6.900000	6.9500	+0.725%	4,699,590	-3.309%
2026-04-21	7.0300	7.0900	6.870000	6.9000	-1.569%	7,341,073	-2.609%
2026-04-20	6.9500	7.0450	6.895000	7.0100	-0.426%	7,425,284	-4.137%
2026-04-17	6.8500	7.0800	6.830000	7.0400	+3.529%	9,056,112	-4.545%
2026-04-16	6.9500	6.9500	6.620000	6.8000	-7.609%	25,812,027	-1.176%
2026-04-15	7.3000	7.3700	7.235000	7.3600	+0.822%	4,495,457	-8.696%
2026-04-14	7.2000	7.3000	7.190000	7.3000	+1.530%	4,445,203	-7.945%
2026-04-13	7.1900	7.2200	7.100000	7.1900	-0.139%	3,377,360	-6.537%
2026-04-10	7.2100	7.2440	7.145000	7.2000	+0.139%	3,464,229	-6.667%
2026-04-09	7.1700	7.2700	7.165000	7.1900	+0.139%	4,662,315	-6.537%
2026-04-08	7.2000	7.2400	7.140000	7.1800	+1.700%	4,528,869	-6.407%
2026-04-07	7.1600	7.1899	7.040000	7.0600	-1.671%	4,026,054	-4.816%
2026-04-06	7.0400	7.1800	7.030000	7.1800	+1.844%	4,966,883	-6.407%
2026-04-02	6.8700	7.0700	6.840000	7.0500	+1.148%	5,096,514	-4.681%
2026-04-01	7.0300	7.1000	6.940000	6.9700	-0.853%	8,083,700	-3.587%
2026-03-31	6.8600	7.0500	6.820100	7.0300	+1.737%	7,494,078	-4.410%
2026-03-30	6.9300	7.0400	6.850000	6.9100	+0.582%	8,912,778	-2.750%
2026-03-27	6.9800	6.9985	6.840000	6.8700	-1.717%	5,986,237	-2.183%
2026-03-26	7.1300	7.1400	6.980000	6.9900	-2.238%	5,443,137	-3.863%
2026-03-25	7.0200	7.2100	7.020000	7.1500	+2.878%	5,598,261	-6.014%
2026-03-24	6.8400	7.0279	6.805000	6.9500	+0.725%	7,381,277	-3.309%
2026-03-23	6.9000	6.9900	6.830000	6.9000	+1.173%	9,119,768	-2.609%
2026-03-20	7.1300	7.1650	6.800000	6.8200	-4.482%	18,507,068	-1.466%
2026-03-19	7.0800	7.2100	7.070000	7.1400	+0.140%	4,892,333	-5.882%
2026-03-18	7.2000	7.2600	7.120000	7.1300	-1.519%	7,147,449	-5.750%
2026-03-17	7.3400	7.3700	7.220000	7.2400	-0.413%	6,316,458	-7.182%
2026-03-16	7.2900	7.4050	7.250000	7.2700	+0.693%	4,828,395	-7.565%
2026-03-13	7.3800	7.4100	7.185000	7.2200	-1.231%	5,453,732	-6.925%
2026-03-12	7.4000	7.4800	7.310000	7.3100	-1.615%	5,166,200	-8.071%
2026-03-11	7.4100	7.4880	7.365000	7.4300	-0.268%	3,589,674	-9.556%
2026-03-10	7.3000	7.5100	7.270000	7.4500	+2.617%	8,307,105	-9.799%
2026-03-09	7.2200	7.2800	6.990000	7.2600	-0.275%	9,926,827	-7.438%
2026-03-06	7.3500	7.3754	7.220000	7.2800	-1.622%	7,095,577	-7.692%
2026-03-05	7.3500	7.4650	7.350000	7.4000	0.000%	4,515,887	-9.189%
2026-03-04	7.4400	7.4900	7.360000	7.4000	+0.407%	4,937,574	-9.189%
2026-03-03	7.3800	7.4899	7.314000	7.3700	-1.206%	6,396,460	-8.820%
2026-03-02	7.3200	7.5200	7.225000	7.4600	+0.269%	7,483,205	-9.920%
2026-02-27	7.4900	7.5300	7.418000	7.4400	-2.105%	7,807,586	-9.677%
2026-02-26	7.5900	7.6400	7.550000	7.6000	+0.132%	8,544,131	-11.579%
2026-02-25	7.6100	7.6500	7.450000	7.5900	0.000%	8,114,981	-11.462%
2026-02-24	7.5900	7.6050	7.440000	7.5900	0.000%	7,260,822	-11.462%
2026-02-23	7.6000	7.7000	7.475000	7.5900	+0.132%	7,812,502	-11.462%
2026-02-20	7.5000	7.6000	7.460000	7.5800	+1.202%	5,074,508	-11.346%
2026-02-19	7.5100	7.5650	7.443300	7.4900	-0.531%	5,073,755	-10.280%
2026-02-18	7.5500	7.5600	7.470000	7.5300	+0.400%	5,328,055	-10.757%
2026-02-17	7.5300	7.5500	7.380000	7.5000	-0.398%	5,865,537	-10.400%
2026-02-13	7.5500	7.6300	7.450000	7.5300	-0.133%	6,272,106	-10.757%
2026-02-12	7.5400	7.6251	7.525000	7.5400	+0.533%	5,614,253	-10.875%
2026-02-11	7.5000	7.5800	7.470000	7.5000	+0.267%	4,437,030	-10.400%
2026-02-10	7.5000	7.5200	7.420000	7.4800	+0.134%	4,713,415	-10.160%
2026-02-09	7.6000	7.6300	7.340000	7.4700	-1.840%	8,114,997	-10.040%
2026-02-06	7.6700	7.6900	7.580000	7.6100	0.000%	6,272,990	-11.695%
2026-02-05	7.6000	7.6695	7.540000	7.6100	-0.653%	5,824,867	-11.695%
2026-02-04	7.8300	7.8500	7.590000	7.6600	-1.921%	15,517,477	-12.272%
2026-02-03	7.7300	7.8600	7.645000	7.8100	+1.560%	8,016,723	-13.956%
2026-02-02	7.7600	7.8550	7.660000	7.6900	-1.410%	7,907,069	-12.614%
2026-01-30	8.1700	8.3696	7.770100	7.8000	-5.683%	13,862,021	-13.846%
2026-01-29	8.3500	8.3999	8.170000	8.2700	-0.601%	12,054,469	-18.742%
2026-01-28	8.3500	8.4000	8.283300	8.3200	-0.359%	6,705,934	-19.231%
2026-01-27	8.1700	8.3600	8.130000	8.3500	+2.203%	5,855,510	-19.521%
2026-01-26	8.2300	8.2500	8.050000	8.1700	+0.123%	5,692,251	-17.748%
2026-01-23	8.2200	8.2500	8.100000	8.1600	-0.730%	5,719,808	-17.647%
2026-01-22	8.2000	8.3000	8.125000	8.2200	+0.735%	6,673,725	-18.248%
2026-01-21	8.1900	8.2250	7.960000	8.1600	0.000%	7,642,403	-17.647%
2026-01-20	8.2200	8.2600	8.155000	8.1600	-2.041%	6,487,671	-17.647%
2026-01-16	8.1000	8.3400	8.080800	8.3300	+2.586%	7,182,401	-19.328%
2026-01-15	7.9100	8.1500	7.820000	8.1200	+2.785%	6,249,880	-17.241%
2026-01-14	7.8200	7.9000	7.730000	7.9000	+1.023%	7,483,544	-14.937%
2026-01-13	7.7700	7.8300	7.730100	7.8200	+0.773%	5,091,783	-14.066%
2026-01-12	7.6200	7.7700	7.590000	7.7600	+2.105%	4,944,389	-13.402%
2026-01-09	7.5500	7.7000	7.540000	7.6000	+1.740%	8,440,840	-11.579%
2026-01-08	7.5000	7.5500	7.460000	7.4700	-0.400%	5,561,860	-10.040%
2026-01-07	7.5200	7.5900	7.460000	7.5000	0.000%	5,837,771	-10.400%
2026-01-06	7.3700	7.5100	7.361700	7.5000	+1.626%	7,301,115	-10.400%
2026-01-05	7.3400	7.4000	7.210000	7.3800	+0.136%	9,034,981	-8.943%
2026-01-02	7.2100	7.4200	7.150000	7.3700	+2.361%	9,625,465	-8.820%
2025-12-31	7.2300	7.2700	7.180000	7.2000	-1.099%	5,915,537	-6.667%
2025-12-30	7.2700	7.3300	7.240000	7.2800	+0.414%	8,457,557	-7.692%
2025-12-29	7.3500	7.3600	7.250000	7.2500	-0.956%	6,980,047	-7.310%
2025-12-26	7.3600	7.4000	7.290000	7.3200	-0.408%	5,201,156	-8.197%
2025-12-24	7.3000	7.3600	7.285000	7.3500	+0.962%	1,637,959	-8.571%
2025-12-23	7.3700	7.4083	7.280000	7.2800	-1.355%	4,469,103	-7.692%
2025-12-22	7.3500	7.4050	7.310000	7.3800	+0.545%	4,901,471	-8.943%
2025-12-19	7.4000	7.5200	7.340000	7.3400	-0.542%	16,348,782	-8.447%
2025-12-18	7.3000	7.4100	7.300000	7.3800	+1.513%	3,863,468	-8.943%
2025-12-17	7.3200	7.4400	7.265000	7.2700	-0.137%	7,422,427	-7.565%
2025-12-16	7.1700	7.3100	7.161700	7.2800	+1.534%	5,811,760	-7.692%
2025-12-15	7.1500	7.1900	7.090000	7.1700	+0.561%	5,318,050	-6.276%
2025-12-12	7.1300	7.2200	7.130000	7.1300	+0.423%	4,007,879	-5.750%
2025-12-11	7.2200	7.2300	7.090000	7.1000	-1.252%	7,801,110	-5.352%
2025-12-10	7.2200	7.2400	7.140000	7.1900	0.000%	5,684,421	-6.537%
2025-12-09	7.2600	7.3150	7.180000	7.1900	-0.828%	4,883,603	-6.537%
2025-12-08	7.3500	7.3700	7.250000	7.2500	-1.361%	5,413,240	-7.310%
2025-12-05	7.3100	7.3750	7.290000	7.3500	+0.547%	5,535,289	-8.571%
2025-12-04	7.3400	7.4050	7.280000	7.3100	-0.409%	5,229,409	-8.071%
2025-12-03	7.2400	7.3500	7.220000	7.3400	+1.803%	5,407,939	-8.447%
2025-12-02	7.1900	7.2400	7.190000	7.2100	+0.418%	4,986,254	-6.796%
2025-12-01	7.1600	7.2300	7.140000	7.1800	-0.692%	6,700,920	-6.407%
2025-11-28	7.2100	7.2600	7.195000	7.2300	-0.823%	5,585,926	-7.054%
2025-11-26	7.2500	7.3000	7.220000	7.2900	+0.830%	7,897,297	-7.819%
2025-11-25	7.2300	7.2500	7.170000	7.2300	+0.417%	7,267,420	-7.054%
2025-11-24	7.2500	7.2750	7.160000	7.2000	0.000%	7,122,066	-6.667%
2025-11-21	7.1100	7.2500	7.090000	7.2000	+1.695%	5,787,410	-6.667%
2025-11-20	7.1600	7.2315	7.080000	7.0800	-0.979%	5,170,490	-5.085%
2025-11-19	7.2400	7.2600	7.145000	7.1500	-0.970%	3,500,356	-6.014%
2025-11-18	7.2000	7.2400	7.140000	7.2200	+0.557%	3,507,844	-6.925%
2025-11-17	7.2600	7.3100	7.165000	7.1800	-0.829%	5,134,769	-6.407%
2025-11-14	7.2800	7.3400	7.225000	7.2400	-0.686%	5,687,720	-7.182%
2025-11-13	7.3000	7.3500	7.280000	7.2900	-0.274%	4,032,760	-7.819%
2025-11-12	7.3600	7.3800	7.300000	7.3100	-0.544%	2,778,721	-8.071%
2025-11-11	7.3500	7.3900	7.300000	7.3500	+0.685%	4,162,325	-8.571%
2025-11-10	7.4300	7.4500	7.300000	7.3000	-1.351%	6,348,445	-7.945%
2025-11-07	7.3000	7.4200	7.280000	7.4000	+1.093%	6,746,895	-9.189%
2025-11-06	7.3900	7.4000	7.300000	7.3200	-0.678%	3,920,955	-8.197%
2025-11-05	7.4000	7.4250	7.340000	7.3700	-0.271%	7,791,509	-8.820%
2025-11-04	7.1900	7.4100	7.190000	7.3900	+1.791%	5,960,105	-9.066%
2025-11-03	7.2200	7.2800	7.120000	7.2600	+0.415%	5,482,705	-7.438%
2025-10-31	7.2100	7.2800	7.175000	7.2300	-1.094%	5,812,807	-7.054%
2025-10-30	7.4000	7.4100	7.270000	7.3100	-1.216%	8,579,073	-8.071%
2025-10-29	7.5700	7.6150	7.390000	7.4000	-1.987%	10,853,734	-9.189%
2025-10-28	7.6700	7.6900	7.430000	7.5500	-1.436%	10,492,346	-10.993%
2025-10-27	7.7400	7.7800	7.560000	7.6600	+0.262%	11,377,354	-12.272%
2025-10-24	7.5700	7.6900	7.554700	7.6400	+2.688%	6,027,477	-12.042%
2025-10-23	7.4500	7.5350	7.440000	7.4400	-0.402%	3,514,561	-9.677%
2025-10-22	7.5000	7.5688	7.400000	7.4700	-0.134%	4,641,683	-10.040%
2025-10-21	7.5200	7.5250	7.435000	7.4800	-0.399%	4,035,017	-10.160%
2025-10-20	7.3500	7.5300	7.320000	7.5100	+2.456%	4,674,299	-10.519%
2025-10-17	7.2500	7.3400	7.220000	7.3300	+0.411%	3,254,283	-8.322%
2025-10-16	7.2600	7.3600	7.260000	7.3000	+0.551%	5,430,565	-7.945%
2025-10-15	7.3000	7.3100	7.220000	7.2600	-0.138%	4,360,473	-7.438%
2025-10-14	7.1500	7.3100	7.150000	7.2700	+1.113%	5,503,872	-7.565%
2025-10-13	7.1100	7.2100	7.090000	7.1900	+1.554%	3,928,493	-6.537%
2025-10-10	7.1800	7.2600	7.060000	7.0800	-1.255%	4,914,091	-5.085%
2025-10-09	7.2300	7.2700	7.150000	7.1700	-0.967%	3,313,981	-6.276%
2025-10-08	7.1600	7.2800	7.150000	7.2400	+1.401%	5,876,811	-7.182%
2025-10-07	7.0700	7.1600	7.040000	7.1400	+0.990%	4,690,596	-5.882%
2025-10-06	7.1200	7.1500	7.055000	7.0700	-0.842%	3,768,633	-4.950%
2025-10-03	7.1800	7.2300	7.120000	7.1300	-0.558%	5,108,179	-5.750%
2025-10-02	7.1800	7.2355	7.100000	7.1700	-0.278%	7,954,609	-6.276%
2025-10-01	7.0100	7.2000	7.000000	7.1900	+2.568%	8,123,803	-6.537%
2025-09-30	6.9400	7.0400	6.910000	7.0100	-0.284%	5,592,658	-4.137%
2025-09-29	7.0500	7.0900	6.945000	7.0300	-0.284%	7,626,341	-4.410%
2025-09-26	7.0100	7.1100	7.009500	7.0500	+0.858%	5,126,431	-4.681%
2025-09-25	6.9300	7.0100	6.900000	6.9900	+0.431%	4,363,082	-3.863%
2025-09-24	7.0300	7.0400	6.920000	6.9600	-0.713%	5,275,665	-3.448%
2025-09-23	6.8500	7.0400	6.850000	7.0100	+2.485%	4,185,191	-4.137%
2025-09-22	7.0100	7.0100	6.830000	6.8400	-2.286%	6,180,368	-1.754%
2025-09-19	7.1100	7.1350	6.950000	7.0000	-1.130%	11,796,231	-4.000%
2025-09-18	7.1800	7.1865	7.070000	7.0800	-1.117%	4,379,386	-5.085%
2025-09-17	7.1300	7.2170	7.110000	7.1600	+0.703%	4,249,727	-6.145%
2025-09-16	7.1200	7.1500	7.090000	7.1100	-0.281%	2,810,849	-5.485%
2025-09-15	7.1200	7.1400	7.075000	7.1300	+0.564%	2,330,276	-5.750%
2025-09-12	7.1000	7.1000	7.050000	7.0900	+0.283%	2,421,680	-5.219%
2025-09-11	7.1400	7.1900	7.050000	7.0700	-0.980%	4,256,261	-4.950%
2025-09-10	7.2100	7.2453	7.130000	7.1400	-0.833%	3,070,495	-5.882%
2025-09-09	7.2100	7.2788	7.120000	7.2000	-0.277%	4,659,943	-6.667%
2025-09-08	7.1700	7.2972	7.161600	7.2200	+0.417%	3,863,355	-6.925%
2025-09-05	7.2100	7.2550	7.100000	7.1900	-0.139%	6,723,447	-6.537%
2025-09-04	7.1500	7.2000	7.120000	7.2000	+0.840%	4,876,426	-6.667%
2025-09-03	6.9900	7.1400	6.990000	7.1400	+2.146%	4,191,663	-5.882%
2025-09-02	6.9900	7.0454	6.950000	6.9900	-0.992%	4,368,289	-3.863%
2025-08-29	7.0000	7.0900	6.970000	7.0600	-0.141%	6,715,843	-4.816%
2025-08-28	7.0600	7.1000	7.042000	7.0700	+0.284%	5,152,428	-4.950%
2025-08-27	7.1400	7.1599	7.030000	7.0500	-1.122%	6,389,207	-4.681%
2025-08-26	7.0900	7.1500	7.070000	7.1300	+0.423%	4,218,730	-5.750%
2025-08-25	7.1400	7.1599	7.090000	7.1000	-0.421%	3,720,664	-5.352%
2025-08-22	7.0700	7.1987	7.070000	7.1300	+1.135%	7,631,248	-5.750%
2025-08-21	7.0800	7.1300	7.050000	7.0500	-0.704%	3,318,560	-4.681%
2025-08-20	7.0600	7.1200	7.030000	7.1000	+0.709%	2,496,523	-5.352%
2025-08-19	7.1200	7.1442	7.050000	7.0500	-0.564%	3,134,106	-4.681%
2025-08-18	7.1600	7.1900	7.080000	7.0900	-0.839%	3,408,345	-5.219%
2025-08-15	7.1500	7.1700	7.125000	7.1500	0.000%	2,500,143	-6.014%
2025-08-14	7.1300	7.2000	7.120000	7.1500	-0.140%	2,453,394	-6.014%
2025-08-13	7.1600	7.2000	7.130000	7.1600	+0.280%	4,280,256	-6.145%
2025-08-12	7.0600	7.1500	7.060000	7.1400	+1.420%	2,973,175	-5.882%
2025-08-11	7.1600	7.1800	7.020000	7.0400	-1.401%	2,919,976	-4.545%
2025-08-08	7.0700	7.1700	7.060000	7.1400	+1.420%	2,593,770	-5.882%
2025-08-07	7.0300	7.0800	7.010000	7.0400	+0.715%	3,570,360	-4.545%
2025-08-06	7.0700	7.0749	6.960000	6.9900	-1.826%	4,280,440	-3.863%
2025-08-05	7.1700	7.2000	7.085000	7.1200	-0.697%	4,542,204	-5.618%
2025-08-04	7.0300	7.1900	7.020000	7.1700	+1.991%	3,882,649	-6.276%
2025-08-01	7.0000	7.0332	6.940000	7.0300	+1.006%	4,793,680	-4.410%
2025-07-31	7.0500	7.1000	6.950000	6.9600	-2.657%	6,168,293	-3.448%
2025-07-30	7.3000	7.3388	7.150000	7.1500	-1.786%	5,938,373	-6.014%
2025-07-29	7.3000	7.3600	7.240000	7.2800	-0.682%	7,163,421	-7.692%
2025-07-28	7.4100	7.4750	7.240000	7.3300	-1.080%	8,199,742	-8.322%
2025-07-25	7.3000	7.4200	7.260000	7.4100	+1.507%	5,467,366	-9.312%
2025-07-24	7.3000	7.3700	7.270000	7.3000	-0.545%	4,231,565	-7.945%
2025-07-23	7.2200	7.3600	7.220000	7.3400	+1.944%	4,620,983	-8.447%
2025-07-22	7.0700	7.2100	7.045000	7.2000	+1.983%	3,451,614	-6.667%
2025-07-21	7.1000	7.1500	7.030000	7.0600	0.000%	4,313,556	-4.816%
2025-07-18	7.1300	7.1700	7.040000	7.0600	-0.282%	3,023,905	-4.816%
2025-07-17	7.1200	7.1850	7.060000	7.0800	-0.562%	2,956,757	-5.085%
2025-07-16	7.0400	7.1200	7.000000	7.1200	+1.425%	4,095,524	-5.618%
2025-07-15	7.1000	7.1283	7.020000	7.0200	-0.847%	3,365,790	-4.274%
2025-07-14	7.1200	7.1500	7.030000	7.0800	-0.979%	2,937,876	-5.085%
2025-07-11	7.1500	7.1900	7.120000	7.1500	-0.694%	2,405,038	-6.014%
2025-07-10	7.2100	7.2600	7.100000	7.2000	-0.963%	5,112,759	-6.667%
2025-07-09	7.1900	7.2800	7.190000	7.2700	+1.395%	3,326,932	-7.565%
2025-07-08	7.1200	7.2000	7.120000	7.1700	+0.702%	2,781,025	-6.276%
2025-07-07	7.1400	7.2200	7.090000	7.1200	-0.697%	3,080,654	-5.618%
2025-07-03	7.1000	7.2100	7.090000	7.1700	+0.986%	2,898,091	-6.276%
2025-07-02	7.0400	7.1100	7.020000	7.1000	+0.852%	3,405,192	-5.352%
2025-07-01	6.9900	7.1000	6.960000	7.0400	+0.428%	4,261,204	-4.545%
2025-06-30	6.9600	7.0500	6.900000	7.0100	-0.284%	3,822,343	-4.137%
2025-06-27	7.1100	7.1300	7.000000	7.0300	-0.846%	9,806,942	-4.410%
2025-06-26	7.0300	7.0950	7.020000	7.0900	+1.141%	3,579,611	-5.219%
2025-06-25	7.0600	7.0700	6.995000	7.0100	-0.708%	2,590,258	-4.137%
2025-06-24	7.0400	7.0900	7.030000	7.0600	+0.857%	3,201,519	-4.816%
2025-06-23	7.0100	7.0200	6.820000	7.0000	-0.568%	3,974,572	-4.000%
2025-06-20	7.0800	7.1150	7.030000	7.0400	-0.142%	6,462,544	-4.545%
2025-06-18	6.9300	7.0700	6.911200	7.0500	+1.585%	3,435,735	-4.681%
2025-06-17	7.0400	7.0500	6.920000	6.9400	-1.420%	2,793,531	-3.170%
2025-06-16	7.1000	7.1300	7.020000	7.0400	0.000%	3,076,400	-4.545%
2025-06-13	7.0300	7.1200	7.020000	7.0400	-0.845%	2,297,094	-4.545%
2025-06-12	7.0100	7.1300	6.990000	7.1000	+1.140%	3,387,045	-5.352%
2025-06-11	7.1200	7.1550	7.000000	7.0200	-0.847%	3,720,343	-4.274%
2025-06-10	7.0400	7.0900	7.010000	7.0800	+0.711%	2,312,825	-5.085%
2025-06-09	7.0000	7.1100	6.980000	7.0300	+1.297%	3,571,377	-4.410%
2025-06-06	6.9400	7.0200	6.920000	6.9400	0.000%	2,647,533	-3.170%
2025-06-05	6.9400	7.0000	6.915000	6.9400	0.000%	3,454,634	-3.170%
2025-06-04	6.9000	6.9650	6.860000	6.9400	+0.580%	2,704,320	-3.170%
2025-06-03	6.7700	6.9600	6.720000	6.9000	+2.071%	4,046,560	-2.609%
2025-06-02	6.7900	6.8400	6.750000	6.7600	-1.025%	3,282,120	-0.592%
2025-05-30	6.9100	6.9700	6.775000	6.8300	-2.983%	6,667,504	-1.611%
2025-05-29	7.0400	7.1100	7.010000	7.0400	+0.571%	4,554,280	-4.545%
2025-05-28	7.0000	7.0950	6.965000	7.0000	0.000%	5,290,606	-4.000%
2025-05-27	7.0000	7.0500	6.920000	7.0000	+1.156%	4,187,132	-4.000%
2025-05-23	6.8200	6.9600	6.800000	6.9200	+0.435%	2,689,521	-2.890%
2025-05-22	6.8800	6.9400	6.700000	6.8900	-0.145%	4,307,580	-2.467%
2025-05-21	7.1300	7.1350	6.900000	6.9000	-3.631%	4,213,639	-2.609%
2025-05-20	7.1500	7.2200	7.120600	7.1600	-0.279%	2,996,212	-6.145%
2025-05-19	7.0800	7.1950	7.015000	7.1800	+0.139%	2,844,827	-6.407%
2025-05-16	7.1600	7.2066	7.145000	7.1700	+0.280%	3,423,741	-6.276%
2025-05-15	7.1800	7.2269	7.130000	7.1500	-0.418%	3,370,896	-6.014%
2025-05-14	7.2600	7.3050	7.170000	7.1800	-0.966%	4,800,505	-6.407%
2025-05-13	7.2200	7.2700	7.190000	7.2500	+0.416%	2,375,562	-7.310%
2025-05-12	7.3100	7.3100	7.105000	7.2200	+0.838%	5,015,711	-6.925%
2025-05-09	7.1800	7.2500	7.140000	7.1600	-0.139%	2,935,679	-6.145%
2025-05-08	7.1800	7.2300	7.130000	7.1700	+0.561%	3,541,993	-6.276%
2025-05-07	6.9800	7.1600	6.960000	7.1300	+2.443%	2,579,412	-5.750%
2025-05-06	6.9000	6.9900	6.870000	6.9600	0.000%	2,147,510	-3.448%
2025-05-05	6.9700	7.0200	6.870000	6.9600	-0.571%	2,635,314	-3.448%
2025-05-02	7.1100	7.1900	6.950000	7.0000	-1.130%	4,319,944	-4.000%
2025-05-01	7.1800	7.1955	7.030000	7.0800	-0.979%	3,428,576	-5.085%
2025-04-30	7.1500	7.2400	7.035000	7.1500	-2.456%	4,644,480	-6.014%
2025-04-29	7.4000	7.4200	7.310000	7.3300	-0.136%	5,413,605	-8.322%
2025-04-28	7.3800	7.4350	7.260000	7.3400	+0.824%	4,648,154	-8.447%
2025-04-25	7.0800	7.3450	7.030600	7.2800	+5.051%	5,984,755	-7.692%
2025-04-24	6.9500	7.0000	6.860000	6.9300	+0.581%	3,218,872	-3.030%
2025-04-23	7.0050	7.0200	6.830000	6.8900	+1.324%	3,780,656	-2.467%
2025-04-22	6.5500	6.8200	6.550000	6.8000	+5.100%	3,227,000	-1.176%
2025-04-21	6.4800	6.5100	6.275000	6.4700	-1.221%	3,249,338	+3.864%
2025-04-17	6.4000	6.5882	6.360000	6.5500	+2.504%	3,699,772	+2.595%
2025-04-16	6.3200	6.4300	6.260000	6.3900	+0.630%	4,394,417	+5.164%
2025-04-15	6.2800	6.4600	6.240000	6.3500	+0.794%	2,645,222	+5.827%
2025-04-14	6.2600	6.3900	6.190000	6.3000	+2.773%	4,258,138	+6.667%
2025-04-11	6.0500	6.1600	5.850000	6.1300	+1.322%	4,424,061	+9.625%
2025-04-10	6.3700	6.3763	5.895000	6.0500	-6.347%	8,169,659	+11.074%
2025-04-09	6.0800	6.4869	5.685000	6.4600	+4.700%	12,635,712	+4.025%
2025-04-08	6.4600	6.5700	6.103700	6.1700	-0.804%	6,975,023	+8.914%
2025-04-07	6.0750	6.7531	6.075000	6.2200	-6.325%	8,187,733	+8.039%
2025-04-04	7.0600	7.0700	6.603400	6.6400	-7.263%	6,374,603	+1.205%
2025-04-03	7.0900	7.2000	7.010000	7.1600	-0.968%	4,518,851	-6.145%
2025-04-02	7.4100	7.4358	7.220000	7.2300	-3.083%	4,873,160	-7.054%
2025-04-01	7.5100	7.5400	7.380000	7.4600	-0.798%	3,956,408	-9.920%
2025-03-31	7.4900	7.5850	7.360000	7.5200	-1.828%	4,034,647	-10.638%
2025-03-28	7.9700	7.9923	7.610000	7.6600	-3.648%	6,025,796	-12.272%
2025-03-27	8.0050	8.0700	7.930000	7.9500	-0.376%	2,674,364	-15.472%
2025-03-26	8.1500	8.1690	7.920000	7.9800	-1.966%	3,153,040	-15.789%
2025-03-25	8.2500	8.2500	8.100000	8.1400	-0.973%	2,131,754	-17.445%
2025-03-24	8.2800	8.2890	8.200000	8.2200	+0.122%	2,103,566	-18.248%
2025-03-21	8.2000	8.2600	8.175000	8.2100	-0.243%	2,994,858	-18.149%
2025-03-20	8.3500	8.4069	8.180000	8.2300	-1.200%	2,800,595	-18.348%
2025-03-19	8.4000	8.4420	8.300000	8.3300	-0.715%	2,462,589	-19.328%
2025-03-18	8.3800	8.4399	8.310000	8.3900	+0.239%	1,841,097	-19.905%
2025-03-17	8.3400	8.3952	8.315000	8.3700	+0.722%	1,931,911	-19.713%
2025-03-14	8.2100	8.3200	8.180000	8.3100	+1.714%	1,929,451	-19.134%
2025-03-13	8.2000	8.2650	8.125000	8.1700	-0.122%	2,196,961	-17.748%
2025-03-12	8.2100	8.2200	8.070000	8.1800	+0.615%	3,654,410	-17.848%
2025-03-11	8.3600	8.4050	8.020000	8.1300	-2.751%	4,072,244	-17.343%
2025-03-10	8.4400	8.5600	8.290000	8.3600	-1.299%	3,811,986	-19.617%
2025-03-07	8.3300	8.5000	8.320000	8.4700	+1.925%	3,074,665	-20.661%
2025-03-06	8.3300	8.3500	8.250000	8.3100	-0.717%	2,701,621	-19.134%
2025-03-05	8.2400	8.3900	8.225000	8.3700	+1.087%	2,405,008	-19.713%
2025-03-04	8.3000	8.4050	8.200000	8.2800	-1.779%	3,914,717	-18.841%
2025-03-03	8.5600	8.6399	8.400000	8.4300	-1.404%	4,551,683	-20.285%
2025-02-28	8.6000	8.7200	8.540000	8.5500	-2.062%	4,872,531	-21.404%
2025-02-27	8.8400	8.8750	8.660000	8.7300	-1.133%	4,881,130	-23.024%
2025-02-26	8.8200	8.8650	8.780000	8.8300	+0.455%	3,926,542	-23.896%
2025-02-25	8.8350	8.8900	8.775000	8.7900	-0.566%	3,433,644	-23.549%
2025-02-24	8.8900	8.9700	8.660000	8.8400	-0.897%	3,321,234	-23.982%
2025-02-21	8.9400	9.0050	8.860000	8.9200	+0.564%	2,970,741	-24.664%
2025-02-20	8.8600	8.9400	8.830000	8.8700	+0.113%	2,944,542	-24.239%
2025-02-19	8.7700	8.8800	8.736645	8.8600	+1.257%	3,081,247	-24.153%
2025-02-18	8.7500	8.8024	8.660000	8.7500	-0.228%	3,930,433	-23.200%
2025-02-14	8.5700	8.7700	8.563800	8.7700	+2.453%	2,708,315	-23.375%
2025-02-13	8.4000	8.5800	8.375000	8.5600	+2.515%	2,663,492	-21.495%
2025-02-12	8.2500	8.3600	8.250000	8.3500	+0.120%	1,681,759	-19.521%
2025-02-11	8.2800	8.3400	8.270000	8.3400	+0.120%	1,211,685	-19.424%
2025-02-10	8.2700	8.3300	8.250100	8.3300	+0.604%	1,613,789	-19.328%
2025-02-07	8.2800	8.3060	8.204800	8.2800	-0.361%	1,544,801	-18.841%
2025-02-06	8.3000	8.3300	8.260000	8.3100	+0.120%	1,796,567	-19.134%
2025-02-05	8.2800	8.3500	8.220000	8.3000	+0.121%	2,308,946	-19.036%
2025-02-04	8.2600	8.2900	8.145000	8.2900	+0.485%	2,618,229	-18.938%
2025-02-03	7.9900	8.3400	7.930000	8.2500	-1.198%	5,009,117	-18.545%
2025-01-31	7.9200	8.3800	7.880000	8.3500	+3.985%	8,974,134	-19.521%
2025-01-30	7.9400	8.0700	7.910000	8.0300	+1.904%	4,415,668	-16.314%
2025-01-29	7.9800	8.0500	7.860000	7.8800	-1.129%	3,658,133	-14.721%
2025-01-28	7.9000	7.9800	7.885000	7.9700	+0.886%	2,287,232	-15.684%
2025-01-27	7.9700	8.0299	7.860000	7.9000	-0.378%	3,638,388	-14.937%
2025-01-24	8.0100	8.0700	7.920000	7.9300	-0.875%	2,582,806	-15.259%
2025-01-23	7.9000	8.0100	7.900000	8.0000	+0.756%	1,380,089	-16.000%
2025-01-22	8.0100	8.0200	7.930000	7.9400	-0.998%	2,607,511	-15.365%
2025-01-21	8.0400	8.1100	7.950000	8.0200	+0.125%	2,536,519	-16.209%

.dark-mode .rSbZB7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rSbZB7{ color: #333333; background-color: white; border: 2px solid #333333; }ORCOrchid Island Capital, Inc.stock NYSE

ORC
Orchid Island Capital, Inc.
stock NYSE