Skip to main content

Orchid Island Capital, Inc. Common Stock (NY:ORC)

6.990 -0.070 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 6.990 7.045 6.950 6.990 4,366,890 -0.07(-0.99%)
Aug 29, 2025 7.000 7.090 6.970 7.060 6,715,846 +0.11(+1.58%)
Aug 28, 2025 6.940 6.979 6.922 6.950 5,239,027 +0.02(+0.28%)
Aug 27, 2025 7.019 7.038 6.911 6.930 6,496,084 -0.08(-1.12%)
Aug 26, 2025 6.970 7.029 6.950 7.009 4,277,578 +0.03(+0.42%)
Aug 25, 2025 7.019 7.038 6.970 6.979 3,781,959 -0.03(-0.42%)
Aug 22, 2025 6.950 7.077 6.950 7.009 7,763,017 +0.08(+1.13%)
Aug 21, 2025 6.960 7.009 6.930 6.930 3,373,742 -0.05(-0.70%)
Aug 20, 2025 6.940 6.999 6.911 6.979 2,517,643 +0.05(+0.71%)
Aug 19, 2025 6.999 7.023 6.930 6.930 3,179,075 -0.04(-0.56%)
Aug 18, 2025 7.038 7.068 6.960 6.970 3,466,004 -0.06(-0.84%)
Aug 15, 2025 7.029 7.048 7.004 7.029 2,543,311 +0.00(+0.00%)
Aug 14, 2025 7.009 7.078 6.999 7.029 2,495,427 -0.01(-0.14%)
Aug 13, 2025 7.038 7.078 7.009 7.038 4,353,256 +0.02(+0.28%)
Aug 12, 2025 6.940 7.029 6.940 7.019 3,024,261 +0.10(+1.42%)
Aug 11, 2025 7.038 7.058 6.901 6.921 2,968,336 -0.10(-1.40%)
Aug 08, 2025 6.950 7.048 6.940 7.019 2,638,554 +0.10(+1.42%)
Aug 07, 2025 6.911 6.960 6.891 6.921 3,631,473 +0.05(+0.72%)
Aug 06, 2025 6.950 6.955 6.842 6.871 4,354,111 -0.13(-1.83%)
Aug 05, 2025 7.048 7.078 6.965 6.999 4,618,943 -0.05(-0.70%)
Aug 04, 2025 6.911 7.068 6.901 7.048 3,949,481 +0.14(+1.99%)
Aug 01, 2025 6.881 6.914 6.822 6.911 4,876,461 +0.07(+1.01%)
Jul 31, 2025 6.930 6.979 6.832 6.842 6,264,381 -0.07(-1.00%)
Jul 30, 2025 7.056 7.093 6.911 6.911 6,116,518 -0.13(-1.79%)
Jul 29, 2025 7.056 7.114 6.998 7.036 7,408,605 -0.05(-0.68%)
Jul 28, 2025 7.162 7.225 6.998 7.085 8,474,383 -0.08(-1.08%)
Jul 25, 2025 7.056 7.172 7.017 7.162 5,656,709 +0.11(+1.51%)
Jul 24, 2025 7.056 7.123 7.027 7.056 4,375,183 -0.04(-0.54%)
Jul 23, 2025 6.978 7.114 6.978 7.094 4,774,243 +0.14(+1.94%)
Jul 22, 2025 6.833 6.969 6.809 6.959 3,568,033 +0.14(+1.98%)
Jul 21, 2025 6.862 6.911 6.795 6.824 4,462,257 +0.00(+0.00%)
Jul 18, 2025 6.891 6.930 6.804 6.824 3,128,626 -0.02(-0.28%)
Jul 17, 2025 6.882 6.945 6.824 6.843 3,058,778 -0.04(-0.56%)
Jul 16, 2025 6.804 6.882 6.766 6.882 4,236,456 +0.10(+1.42%)
Jul 15, 2025 6.862 6.890 6.785 6.785 3,480,913 -0.06(-0.85%)
Jul 14, 2025 6.882 6.911 6.795 6.843 3,038,947 -0.07(-0.98%)
Jul 11, 2025 6.911 6.949 6.882 6.911 2,488,326 -0.05(-0.69%)
Jul 10, 2025 6.969 7.017 6.862 6.959 5,288,814 -0.07(-0.96%)
Jul 09, 2025 6.949 7.036 6.949 7.027 3,434,098 +0.10(+1.39%)
Jul 08, 2025 6.882 6.959 6.882 6.930 2,876,020 +0.05(+0.70%)
Jul 07, 2025 6.901 6.978 6.853 6.882 3,187,145 -0.05(-0.70%)
Jul 03, 2025 6.862 6.969 6.853 6.930 2,998,558 +0.07(+0.99%)
Jul 02, 2025 6.804 6.872 6.785 6.862 3,518,380 +0.06(+0.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.