Orchid Island Capital Inc. (ORC) Historical Stock Data
7.93 ↑0.06 (0.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORC is down -0.05% a day on average. There have been 17 days where Orchid Island Capital Inc. closed green and 13 days where ORC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 7.88 | 7.93 | ↑$0.05 (0.63%) | 7.88 | 8.03 | 2.28M |
| 2025-01-02 | 7.85 | 7.87 | ↑$0.02 (0.25%) | 7.79 | 7.93 | 2.87M |
| 2024-12-31 | 7.72 | 7.78 | ↑$0.06 (0.78%) | 7.69 | 7.83 | 2.01M |
| 2024-12-30 | 7.90 | 7.81 | ↓$0.09 (-1.14%) | 7.77 | 7.90 | 3.83M |
| 2024-12-27 | 7.85 | 7.88 | ↑$0.03 (0.38%) | 7.82 | 7.92 | 1.90M |
| 2024-12-26 | 7.87 | 7.85 | ↓$0.02 (-0.25%) | 7.85 | 7.92 | 1.78M |
| 2024-12-24 | 7.83 | 7.87 | ↑$0.04 (0.51%) | 7.80 | 7.89 | 773.57K |
| 2024-12-23 | 7.97 | 7.80 | ↓$0.17 (-2.13%) | 7.75 | 7.97 | 2.35M |
| 2024-12-20 | 7.80 | 7.93 | ↑$0.13 (1.67%) | 7.77 | 8.06 | 7.68M |
| 2024-12-19 | 7.89 | 7.84 | ↓$0.05 (-0.63%) | 7.83 | 7.97 | 2.09M |
| 2024-12-18 | 8.00 | 7.83 | ↓$0.17 (-2.13%) | 7.80 | 8.05 | 2.50M |
| 2024-12-17 | 8.07 | 7.99 | ↓$0.08 (-0.99%) | 7.98 | 8.11 | 2.14M |
| 2024-12-16 | 8.06 | 8.08 | ↑$0.02 (0.25%) | 8.04 | 8.21 | 2.59M |
| 2024-12-13 | 8.04 | 8.04 | ↑$0.00 (0.00%) | 8.01 | 8.09 | 1.35M |
| 2024-12-12 | 8.07 | 8.06 | ↓$0.01 (-0.12%) | 8.05 | 8.14 | 1.53M |
| 2024-12-11 | 8.06 | 8.06 | ↑$0.00 (0.00%) | 8.00 | 8.08 | 1.23M |
| 2024-12-10 | 7.98 | 8.02 | ↑$0.04 (0.50%) | 7.97 | 8.14 | 1.98M |
| 2024-12-09 | 7.91 | 7.98 | ↑$0.07 (0.88%) | 7.91 | 8.02 | 1.51M |
| 2024-12-06 | 7.85 | 7.93 | ↑$0.08 (1.02%) | 7.84 | 7.96 | 2.05M |
| 2024-12-05 | 7.80 | 7.81 | ↑$0.01 (0.13%) | 7.78 | 7.85 | 1.06M |
| 2024-12-04 | 7.80 | 7.78 | ↓$0.02 (-0.26%) | 7.76 | 7.85 | 1.68M |
| 2024-12-03 | 7.86 | 7.80 | ↓$0.06 (-0.76%) | 7.76 | 7.89 | 1.30M |
| 2024-12-02 | 7.78 | 7.85 | ↑$0.07 (0.90%) | 7.68 | 7.89 | 2.08M |
| 2024-11-29 | 7.85 | 7.79 | ↓$0.06 (-0.76%) | 7.76 | 7.85 | 1.45M |
| 2024-11-27 | 7.94 | 7.92 | ↓$0.02 (-0.25%) | 7.91 | 8.01 | 2.03M |
| 2024-11-26 | 7.91 | 7.88 | ↓$0.03 (-0.38%) | 7.82 | 7.95 | 2.35M |
| 2024-11-25 | 7.95 | 7.93 | ↓$0.02 (-0.25%) | 7.92 | 8.00 | 2.02M |
| 2024-11-22 | 7.89 | 7.90 | ↑$0.01 (0.13%) | 7.88 | 7.94 | 1.32M |
| 2024-11-21 | 7.83 | 7.87 | ↑$0.04 (0.51%) | 7.80 | 7.89 | 1.28M |
| 2024-11-20 | 7.81 | 7.82 | ↑$0.01 (0.13%) | 7.73 | 7.83 | 1.15M |
Create an account or log in to view more rows.
$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?
$ORC bounce back baby
$ORC now is the time to slap that ask!!!
$ORC Same thing
different day