NYSE : ORC
Orchid Island Capital, Inc. — Price history
Real Estate · REIT - Mortgage · United States
Last price 4.8 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 926.36M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Orchid Island Capital, Inc. (ORC) closed at 4.8 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.83 | 4.86 | 4.76 | 4.8 | 1,186,444 | +0.00% |
| 2026-10-30 | 4.91 | 4.95 | 4.755 | 4.8 | 7,841,731 | -2.64% |
| 2026-10-29 | 5.09 | 5.09 | 4.96 | 5.03 | 6,432,399 | -0.20% |
| 2026-10-28 | 5.07 | 5.07 | 4.97 | 5.04 | 6,813,605 | -0.59% |
| 2026-10-27 | 5.06 | 5.085 | 4.96 | 5.07 | 8,382,218 | +0.60% |
| 2026-10-26 | 5.05 | 5.1 | 4.98 | 5.04 | 6,514,795 | -0.20% |
| 2026-10-23 | 4.81 | 5.05 | 4.76 | 5.05 | 6,540,440 | +3.06% |
| 2026-10-22 | 4.86 | 5 | 4.84 | 4.9 | 5,092,199 | +0.62% |
| 2026-10-21 | 4.98 | 4.98 | 4.835 | 4.87 | 4,597,459 | -0.81% |
| 2026-10-20 | 4.76 | 4.995 | 4.75 | 4.91 | 6,936,419 | +2.94% |
| 2026-10-19 | 4.95 | 4.95 | 4.75 | 4.77 | 6,566,759 | -4.02% |
| 2026-10-16 | 5.2 | 5.24 | 4.93 | 4.97 | 6,901,409 | -4.05% |
| 2026-10-15 | 5.12 | 5.28 | 5.12 | 5.18 | 6,985,602 | +1.97% |
| 2026-10-14 | 5 | 5.1 | 4.95 | 5.08 | 6,489,494 | +0.40% |
| 2026-10-13 | 5.075 | 5.15 | 4.91 | 5.06 | 6,648,793 | +0.20% |
| 2026-10-12 | 5.05 | 5.1 | 4.96 | 5.05 | 4,262,559 | -0.59% |
| 2026-10-09 | 5.06 | 5.08 | 4.96 | 5.08 | 5,206,949 | +1.20% |
| 2026-10-08 | 4.96 | 5.05 | 4.85 | 5.02 | 11,471,806 | +0.40% |
| 2026-10-07 | 5.02 | 5.05 | 4.92 | 5 | 9,260,463 | -1.38% |
| 2026-10-06 | 5.07 | 5.13 | 4.97 | 5.07 | 9,107,527 | +0.40% |
| 2026-10-05 | 5.09 | 5.12 | 5.01 | 5.05 | 7,878,548 | -1.17% |
| 2026-10-02 | 5.3 | 5.34 | 4.99 | 5.11 | 10,923,746 | -2.29% |
| 2026-10-01 | 5.41 | 5.47 | 5.22 | 5.23 | 10,344,401 | -3.68% |
| 2026-09-30 | 5.7 | 5.72 | 5.41 | 5.43 | 9,798,606 | -4.23% |
| 2026-09-29 | 5.7 | 5.795 | 5.67 | 5.77 | 6,489,464 | +1.58% |
| 2026-09-28 | 5.66 | 5.75 | 5.585 | 5.68 | 5,354,788 | -0.53% |
| 2026-09-25 | 5.78 | 5.8 | 5.67 | 5.71 | 5,695,783 | -1.04% |
| 2026-09-24 | 5.95 | 5.95 | 5.76 | 5.77 | 7,034,675 | -2.86% |
| 2026-09-23 | 6.11 | 6.115 | 5.93 | 5.94 | 5,064,076 | -2.94% |
| 2026-09-22 | 6.11 | 6.15 | 6.08 | 6.12 | 3,775,706 | +0.66% |
| 2026-09-21 | 6.08 | 6.12 | 6.055 | 6.08 | 3,853,815 | +0.66% |
| 2026-09-18 | 6.09 | 6.11 | 6.01 | 6.04 | 7,009,540 | -0.82% |
| 2026-09-17 | 6.13 | 6.16 | 6.08 | 6.09 | 5,377,363 | +0.66% |
| 2026-09-16 | 6.12 | 6.165 | 5.96 | 6.05 | 6,278,387 | -0.66% |
| 2026-09-15 | 6.277 | 6.28 | 6.07 | 6.09 | 5,591,937 | -2.25% |
| 2026-09-14 | 6.31 | 6.37 | 6.22 | 6.23 | 5,669,952 | -1.58% |
| 2026-09-11 | 6.39 | 6.4 | 6.29 | 6.33 | 5,134,204 | -0.31% |
| 2026-09-10 | 6.5 | 6.529 | 6.33 | 6.35 | 5,753,931 | -2.31% |
| 2026-09-09 | 6.55 | 6.575 | 6.5 | 6.5 | 2,399,140 | -0.61% |
| 2026-09-08 | 6.55 | 6.62 | 6.54 | 6.54 | 3,656,502 | -0.15% |
| 2026-09-04 | 6.49 | 6.58 | 6.48 | 6.55 | 3,675,760 | +0.46% |
| 2026-09-03 | 6.56 | 6.596 | 6.47 | 6.52 | 3,696,190 | +0.00% |
| 2026-09-02 | 6.53 | 6.56 | 6.49 | 6.52 | 3,907,551 | -0.31% |
| 2026-09-01 | 6.55 | 6.58 | 6.5 | 6.54 | 5,228,724 | -0.76% |
| 2026-08-31 | 6.56 | 6.64 | 6.53 | 6.59 | 4,772,023 | +0.00% |
| 2026-08-28 | 6.72 | 6.78 | 6.67 | 6.69 | 7,484,593 | -0.74% |
| 2026-08-27 | 6.68 | 6.75 | 6.66 | 6.74 | 4,422,152 | +1.05% |
| 2026-08-26 | 6.725 | 6.73 | 6.61 | 6.67 | 4,519,981 | -0.74% |
| 2026-08-25 | 6.76 | 6.78 | 6.675 | 6.72 | 4,758,690 | -0.44% |
| 2026-08-24 | 6.72 | 6.76 | 6.69 | 6.75 | 2,707,361 | +0.75% |
| 2026-08-21 | 6.75 | 6.755 | 6.67 | 6.7 | 2,306,652 | -0.15% |
| 2026-08-20 | 6.77 | 6.79 | 6.66 | 6.71 | 3,481,868 | -1.03% |
| 2026-08-19 | 6.7 | 6.81 | 6.676 | 6.78 | 3,751,689 | +1.65% |
| 2026-08-18 | 6.67 | 6.685 | 6.63 | 6.67 | 2,425,309 | +0.00% |
| 2026-08-17 | 6.65 | 6.7 | 6.63 | 6.67 | 3,065,500 | +0.30% |
| 2026-08-14 | 6.64 | 6.71 | 6.62 | 6.65 | 2,602,868 | +0.30% |
| 2026-08-13 | 6.65 | 6.67 | 6.61 | 6.63 | 2,796,744 | +0.15% |
| 2026-08-12 | 6.6 | 6.66 | 6.591 | 6.62 | 3,842,685 | +0.76% |
| 2026-08-11 | 6.5 | 6.6 | 6.47 | 6.57 | 3,733,951 | +1.08% |
| 2026-08-10 | 6.53 | 6.54 | 6.42 | 6.5 | 4,550,415 | -0.91% |
| 2026-08-07 | 6.47 | 6.586 | 6.463 | 6.56 | 4,618,315 | +2.18% |
| 2026-08-06 | 6.4 | 6.48 | 6.4 | 6.42 | 2,975,398 | +0.00% |
| 2026-08-05 | 6.4 | 6.47 | 6.31 | 6.42 | 5,246,264 | +0.63% |
| 2026-08-04 | 6.48 | 6.49 | 6.35 | 6.38 | 6,591,790 | -1.39% |
| 2026-08-03 | 6.5 | 6.56 | 6.46 | 6.47 | 6,791,512 | -0.31% |
| 2026-07-31 | 6.5 | 6.531 | 6.42 | 6.49 | 5,461,853 | -0.61% |
| 2026-07-30 | 6.61 | 6.65 | 6.525 | 6.63 | 7,283,988 | +1.07% |
| 2026-07-29 | 6.57 | 6.69 | 6.55 | 6.56 | 6,884,594 | -0.15% |
| 2026-07-28 | 6.49 | 6.595 | 6.44 | 6.57 | 6,304,372 | +1.23% |
| 2026-07-27 | 6.59 | 6.629 | 6.48 | 6.49 | 7,025,588 | -0.76% |
| 2026-07-24 | 6.62 | 6.67 | 6.47 | 6.54 | 6,638,482 | -1.06% |
| 2026-07-23 | 6.68 | 6.69 | 6.56 | 6.61 | 6,203,613 | -1.20% |
| 2026-07-22 | 6.8 | 6.82 | 6.68 | 6.69 | 3,770,786 | -1.18% |
| 2026-07-21 | 6.76 | 6.815 | 6.734 | 6.77 | 3,959,429 | +0.89% |
| 2026-07-20 | 6.86 | 6.88 | 6.69 | 6.71 | 5,041,979 | -2.04% |
| 2026-07-17 | 6.99 | 7 | 6.82 | 6.85 | 4,211,625 | -2.00% |
| 2026-07-16 | 6.92 | 7 | 6.91 | 6.99 | 3,655,939 | +1.01% |
| 2026-07-15 | 6.85 | 6.99 | 6.85 | 6.92 | 5,015,412 | +1.32% |
| 2026-07-14 | 6.8 | 6.905 | 6.78 | 6.83 | 7,067,799 | +1.64% |
| 2026-07-13 | 6.81 | 6.81 | 6.69 | 6.72 | 4,564,509 | -1.32% |
| 2026-07-10 | 6.87 | 6.895 | 6.77 | 6.81 | 2,596,185 | -0.15% |
| 2026-07-09 | 6.755 | 6.86 | 6.661 | 6.82 | 3,560,380 | +1.19% |
| 2026-07-08 | 6.73 | 6.81 | 6.72 | 6.74 | 3,961,383 | -0.44% |
| 2026-07-07 | 6.9 | 6.93 | 6.74 | 6.77 | 5,964,815 | -1.74% |
| 2026-07-06 | 6.9 | 6.94 | 6.845 | 6.89 | 4,639,188 | -0.43% |
| 2026-07-02 | 7 | 7 | 6.865 | 6.92 | 4,324,851 | +0.00% |
| 2026-07-01 | 6.94 | 6.99 | 6.895 | 6.92 | 4,173,917 | -0.72% |
| 2026-06-30 | 6.86 | 7.02 | 6.85 | 6.97 | 6,932,472 | +1.46% |
| 2026-06-29 | 6.95 | 6.99 | 6.834 | 6.97 | 9,709,025 | +0.29% |
| 2026-06-26 | 6.86 | 6.967 | 6.83 | 6.95 | 10,284,884 | +1.31% |
| 2026-06-25 | 6.83 | 6.905 | 6.795 | 6.86 | 3,290,467 | +0.73% |
| 2026-06-24 | 6.78 | 6.88 | 6.77 | 6.81 | 4,795,031 | +0.59% |
| 2026-06-23 | 6.64 | 6.77 | 6.615 | 6.77 | 5,922,448 | +2.27% |
| 2026-06-22 | 6.67 | 6.735 | 6.61 | 6.62 | 3,617,620 | -1.19% |
| 2026-06-18 | 6.65 | 6.7 | 6.62 | 6.7 | 7,175,918 | +1.36% |
| 2026-06-17 | 6.68 | 6.7 | 6.55 | 6.61 | 6,773,483 | -1.05% |
| 2026-06-16 | 6.63 | 6.71 | 6.625 | 6.68 | 3,453,221 | +1.21% |
| 2026-06-15 | 6.565 | 6.66 | 6.565 | 6.6 | 4,040,834 | +1.23% |
| 2026-06-12 | 6.6 | 6.63 | 6.51 | 6.52 | 4,125,712 | -0.91% |
| 2026-06-11 | 6.57 | 6.62 | 6.53 | 6.58 | 4,639,868 | +0.46% |
| 2026-06-10 | 6.62 | 6.65 | 6.55 | 6.55 | 4,226,086 | -1.36% |
| 2026-06-09 | 6.48 | 6.66 | 6.47 | 6.64 | 4,979,322 | +2.95% |
| 2026-06-08 | 6.66 | 6.685 | 6.415 | 6.45 | 6,838,572 | -3.01% |
| 2026-06-05 | 6.65 | 6.7 | 6.63 | 6.65 | 4,235,050 | -0.45% |
| 2026-06-04 | 6.62 | 6.715 | 6.62 | 6.68 | 3,834,302 | +1.21% |
| 2026-06-03 | 6.7 | 6.73 | 6.57 | 6.6 | 4,948,401 | -2.08% |
| 2026-06-02 | 6.74 | 6.79 | 6.68 | 6.74 | 4,358,735 | -0.59% |
| 2026-06-01 | 6.72 | 6.83 | 6.67 | 6.78 | 5,147,133 | +0.00% |
| 2026-05-29 | 6.84 | 6.87 | 6.77 | 6.78 | 7,244,244 | -1.02% |
| 2026-05-28 | 6.85 | 6.97 | 6.85 | 6.95 | 5,538,406 | +0.58% |
| 2026-05-27 | 6.88 | 6.95 | 6.869 | 6.91 | 5,355,630 | +0.88% |
| 2026-05-26 | 6.82 | 6.86 | 6.77 | 6.85 | 4,481,982 | +1.33% |
| 2026-05-22 | 6.85 | 6.88 | 6.74 | 6.76 | 4,168,695 | -1.02% |
| 2026-05-21 | 6.75 | 6.875 | 6.69 | 6.83 | 4,485,159 | +0.74% |
| 2026-05-20 | 6.75 | 6.81 | 6.705 | 6.78 | 3,819,622 | +0.74% |
| 2026-05-19 | 6.77 | 6.79 | 6.71 | 6.73 | 4,062,166 | -1.03% |
| 2026-05-18 | 6.85 | 6.87 | 6.76 | 6.8 | 5,155,627 | -0.87% |
| 2026-05-15 | 6.9 | 6.91 | 6.83 | 6.86 | 4,833,428 | -0.87% |
| 2026-05-14 | 6.98 | 7.005 | 6.92 | 6.92 | 2,831,505 | -0.57% |
| 2026-05-13 | 6.95 | 6.99 | 6.92 | 6.96 | 3,034,153 | +0.00% |