Education
About Us
Working with TipRanks
Follow Us
Orchid Island Capital (ORC)
NYSE:ORC
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
8.17
8.37
7.77
7.80
7.80
-4.29%
13,860,120
2.40
Jan 29, 2026
8.35
8.40
8.17
8.27
8.15
-0.60%
12,054,470
2.12
Jan 28, 2026
8.35
8.40
8.28
8.32
8.20
-0.35%
6,705,934
1.18
Jan 27, 2026
8.17
8.36
8.13
8.35
8.23
+2.20%
5,855,510
1.03
Jan 26, 2026
8.23
8.25
8.05
8.17
8.05
+0.12%
5,725,660
0.99
Jan 23, 2026
8.22
8.25
8.10
8.16
8.04
-0.73%
5,719,808
0.98
Jan 22, 2026
8.20
8.30
8.13
8.22
8.10
+0.73%
6,673,725
1.12
Jan 21, 2026
8.19
8.23
7.96
8.16
8.04
0.00%
7,643,703
1.29
Jan 20, 2026
8.22
8.26
8.16
8.16
8.04
-2.05%
6,490,657
1.11
Jan 19, 2026
8.10
8.34
8.08
8.33
8.21
0.00%
0
0.00
Jan 16, 2026
8.10
8.34
8.08
8.33
8.21
+2.59%
7,187,030
1.22
Jan 15, 2026
7.91
8.15
7.82
8.12
8.00
+2.79%
6,253,494
1.07
Jan 14, 2026
7.82
7.90
7.73
7.90
7.79
+1.03%
7,485,124
1.29
Jan 13, 2026
7.77
7.83
7.73
7.82
7.71
+0.77%
5,096,279
0.88
Jan 12, 2026
7.62
7.77
7.59
7.76
7.65
+2.11%
4,946,296
0.85
Jan 09, 2026
7.55
7.70
7.54
7.60
7.49
+1.74%
8,630,468
1.50
Jan 08, 2026
7.50
7.55
7.46
7.47
7.36
-0.41%
5,564,553
0.97
Jan 07, 2026
7.52
7.59
7.46
7.50
7.39
0.00%
5,841,071
1.02
Jan 06, 2026
7.37
7.51
7.36
7.50
7.39
+1.64%
7,301,849
1.29
Jan 05, 2026
7.34
7.40
7.21
7.38
7.27
+0.12%
9,039,667
1.62
Jan 02, 2026
7.21
7.42
7.15
7.37
7.26
+2.37%
9,629,613
1.75
Jan 01, 2026
7.23
7.27
7.18
7.20
7.10
0.00%
0
0.00
Dec 31, 2025
7.23
7.27
7.18
7.20
7.10
+0.55%
5,916,519
1.06
Dec 30, 2025
7.27
7.33
7.24
7.28
7.06
+0.41%
8,462,046
1.52
Dec 29, 2025
7.35
7.36
7.25
7.25
7.03
-0.94%
6,984,424
1.25
Dec 26, 2025
7.36
7.40
7.29
7.32
7.09
-0.41%
5,202,756
0.93
Dec 25, 2025
7.30
7.36
7.29
7.35
7.12
0.00%
0
0.00
Dec 24, 2025
7.30
7.36
7.29
7.35
7.12
+0.95%
1,638,259
0.28
Dec 23, 2025
7.37
7.41
7.28
7.28
7.06
-1.36%
4,470,244
0.78
Dec 22, 2025
7.35
7.41
7.31
7.38
7.15
+0.55%
4,902,846
0.85
Dec 19, 2025
7.40
7.52
7.34
7.34
7.11
-0.55%
16,350,880
2.94
Dec 18, 2025
7.30
7.41
7.30
7.38
7.15
+1.52%
3,864,668
0.69
Dec 17, 2025
7.32
7.44
7.27
7.27
7.05
-0.14%
7,424,238
1.31
Dec 16, 2025
7.17
7.31
7.16
7.28
7.06
+1.54%
5,812,160
1.03
Dec 15, 2025
7.15
7.19
7.09
7.17
6.95
+0.56%
5,319,138
0.95
Dec 12, 2025
7.13
7.22
7.13
7.13
6.91
+0.42%
4,008,419
0.71
Dec 11, 2025
7.22
7.23
7.09
7.10
6.88
-1.25%
7,802,310
1.41
Dec 10, 2025
7.22
7.24
7.14
7.19
6.97
0.00%
5,685,121
1.04
Dec 09, 2025
7.26
7.32
7.18
7.19
6.97
-0.84%
4,884,103
0.89
Dec 08, 2025
7.35
7.37
7.25
7.25
7.03
-1.35%
5,414,422
1.00
Dec 05, 2025
7.31
7.38
7.29
7.35
7.12
+0.54%
5,536,289
1.02
Dec 04, 2025
7.34
7.41
7.28
7.31
7.09
-0.41%
5,230,210
0.97
Dec 03, 2025
7.24
7.35
7.22
7.34
7.11
+1.80%
5,408,740
1.00
Dec 02, 2025
7.19
7.24
7.19
7.21
6.99
+0.42%
4,986,866
0.92
Dec 01, 2025
7.16
7.23
7.14
7.18
6.96
-0.69%
6,701,420
1.25
Nov 28, 2025
7.21
7.26
7.20
7.23
7.01
+0.83%
5,586,414
1.04
Nov 27, 2025
7.25
7.30
7.22
7.29
6.95
0.00%
0
0.00
Nov 26, 2025
7.25
7.30
7.22
7.29
6.95
+0.83%
7,898,524
1.48
Nov 25, 2025
7.23
7.25
7.17
7.23
6.89
+0.42%
7,268,420
1.37
Nov 24, 2025
7.25
7.28
7.16
7.20
6.86
0.00%
7,122,266
1.35
Rows: