Orchid Island Capital Inc. (ORC) Historical Stock Data
7.18 ↓0.07 (-0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORC is down -0.04% a day on average. There have been 14 days where Orchid Island Capital Inc. closed green and 16 days where ORC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 7.26 | 7.18 | ↓$0.08 (-1.10%) | 7.17 | 7.31 | 4.80M |
| 2025-05-13 | 7.22 | 7.25 | ↑$0.03 (0.42%) | 7.19 | 7.27 | 2.37M |
| 2025-05-12 | 7.31 | 7.22 | ↓$0.09 (-1.23%) | 7.11 | 7.31 | 5M |
| 2025-05-09 | 7.18 | 7.16 | ↓$0.02 (-0.28%) | 7.14 | 7.25 | 2.72M |
| 2025-05-08 | 7.18 | 7.17 | ↓$0.01 (-0.14%) | 7.13 | 7.23 | 3.54M |
| 2025-05-07 | 6.98 | 7.13 | ↑$0.15 (2.15%) | 6.96 | 7.16 | 2.57M |
| 2025-05-06 | 6.90 | 6.96 | ↑$0.06 (0.87%) | 6.87 | 6.99 | 2.13M |
| 2025-05-05 | 6.97 | 6.96 | ↓$0.01 (-0.14%) | 6.87 | 7.02 | 2.63M |
| 2025-05-02 | 7.11 | 7.00 | ↓$0.11 (-1.55%) | 6.95 | 7.19 | 4.03M |
| 2025-05-01 | 7.18 | 7.08 | ↓$0.10 (-1.39%) | 7.03 | 7.20 | 3.36M |
| 2025-04-30 | 7.15 | 7.15 | ↑$0.00 (0.00%) | 7.04 | 7.24 | 4.62M |
| 2025-04-29 | 7.40 | 7.33 | ↓$0.07 (-0.95%) | 7.31 | 7.42 | 5.34M |
| 2025-04-28 | 7.38 | 7.34 | ↓$0.04 (-0.54%) | 7.26 | 7.44 | 4.38M |
| 2025-04-25 | 7.08 | 7.28 | ↑$0.20 (2.82%) | 7.03 | 7.35 | 5.62M |
| 2025-04-24 | 6.95 | 6.93 | ↓$0.02 (-0.29%) | 6.86 | 7.00 | 2.93M |
| 2025-04-23 | 7.01 | 6.89 | ↓$0.12 (-1.64%) | 6.83 | 7.01 | 3.77M |
| 2025-04-22 | 6.55 | 6.80 | ↑$0.25 (3.82%) | 6.55 | 6.82 | 3.23M |
| 2025-04-21 | 6.48 | 6.47 | ↓$0.01 (-0.15%) | 6.28 | 6.51 | 3.23M |
| 2025-04-17 | 6.40 | 6.55 | ↑$0.15 (2.34%) | 6.36 | 6.59 | 3.70M |
| 2025-04-16 | 6.32 | 6.39 | ↑$0.07 (1.11%) | 6.26 | 6.43 | 4.39M |
| 2025-04-15 | 6.28 | 6.35 | ↑$0.07 (1.11%) | 6.24 | 6.46 | 2.65M |
| 2025-04-14 | 6.26 | 6.30 | ↑$0.04 (0.64%) | 6.19 | 6.39 | 4.26M |
| 2025-04-11 | 6.05 | 6.13 | ↑$0.08 (1.32%) | 5.85 | 6.16 | 4.42M |
| 2025-04-10 | 6.37 | 6.05 | ↓$0.32 (-5.02%) | 5.90 | 6.38 | 8.17M |
| 2025-04-09 | 6.08 | 6.46 | ↑$0.38 (6.25%) | 5.69 | 6.49 | 12.63M |
| 2025-04-08 | 6.46 | 6.17 | ↓$0.29 (-4.49%) | 6.10 | 6.57 | 6.98M |
| 2025-04-07 | 6.08 | 6.22 | ↑$0.15 (2.39%) | 6.08 | 6.75 | 8.19M |
| 2025-04-04 | 7.06 | 6.64 | ↓$0.42 (-5.95%) | 6.60 | 7.07 | 6.37M |
| 2025-04-03 | 7.09 | 7.16 | ↑$0.07 (0.99%) | 7.01 | 7.20 | 4.52M |
| 2025-04-02 | 7.41 | 7.23 | ↓$0.18 (-2.43%) | 7.22 | 7.44 | 4.87M |
Create an account or log in to view more rows.
$ORC hi hi
$ORC pressure
$ORC Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$ORC gets me every time lol
$ORC let it ride
$ORC ADDING MORE…
$ORC Let’s get it
$ORC no pain no gain
$ORC go green today and we gap up tomrrow
$ORC what happens?