Orchid Island Capital (ORC)
NYSE:ORC
Want to see ORC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
6.75
6.88
6.69
6.83
6.83
+0.74%
4,485,159
0.72
May 20, 2026
6.75
6.81
6.71
6.78
6.78
+0.74%
3,819,622
0.61
May 19, 2026
6.77
6.79
6.71
6.73
6.73
-1.03%
4,062,166
0.65
May 18, 2026
6.85
6.87
6.76
6.80
6.80
-0.87%
5,155,627
0.83
May 15, 2026
6.90
6.91
6.83
6.86
6.86
-0.87%
4,833,428
0.77
May 14, 2026
6.98
7.01
6.92
6.92
6.92
-0.57%
2,831,505
0.46
May 13, 2026
6.95
6.99
6.92
6.96
6.96
0.00%
3,034,153
0.48
May 12, 2026
6.99
7.04
6.95
6.96
6.96
-0.85%
3,781,743
0.60
May 11, 2026
7.05
7.07
7.00
7.02
7.02
-0.43%
3,470,047
0.55
May 08, 2026
6.98
7.07
6.93
7.05
7.05
+1.44%
5,877,537
0.94
May 07, 2026
6.95
6.97
6.90
6.95
6.95
-0.14%
4,444,368
0.70
May 06, 2026
6.99
7.00
6.91
6.96
6.96
+0.43%
3,808,110
0.60
May 05, 2026
6.92
6.97
6.91
6.93
6.93
0.00%
3,244,416
0.51
May 04, 2026
7.03
7.03
6.92
6.93
6.93
-2.12%
5,885,351
0.90
May 01, 2026
7.04
7.11
6.99
7.08
7.08
+0.71%
5,025,592
0.76
Apr 30, 2026
6.95
7.09
6.93
7.03
7.03
+1.44%
4,065,024
0.61
Apr 29, 2026
7.10
7.13
7.00
7.03
6.93
-1.39%
6,948,098
1.02
Apr 28, 2026
7.19
7.20
7.09
7.13
7.03
-0.28%
5,414,597
0.78
Apr 27, 2026
7.07
7.18
7.06
7.15
7.05
+1.42%
5,057,838
0.73
Apr 24, 2026
6.94
7.09
6.88
7.05
6.95
+3.07%
7,593,403
1.10
Apr 23, 2026
6.95
6.96
6.81
6.84
6.74
-1.59%
6,422,911
0.93
Apr 22, 2026
6.95
6.98
6.90
6.95
6.85
+0.74%
4,699,590
0.68
Apr 21, 2026
7.03
7.09
6.87
6.90
6.80
-1.58%
7,341,073
1.07
Apr 20, 2026
6.95
7.05
6.90
7.01
6.91
-0.42%
7,425,285
1.08
Apr 17, 2026
6.85
7.08
6.83
7.04
6.94
+3.52%
9,056,112
1.32
Apr 16, 2026
6.95
6.95
6.62
6.80
6.70
-7.61%
25,812,030
4.01
Apr 15, 2026
7.30
7.37
7.24
7.36
7.26
+0.82%
4,495,456
0.69
Apr 14, 2026
7.20
7.30
7.19
7.30
7.20
+1.54%
4,445,202
0.68
Apr 13, 2026
7.19
7.22
7.10
7.19
7.09
-0.14%
3,377,359
0.51
Apr 10, 2026
7.21
7.24
7.15
7.20
7.10
+0.14%
3,464,228
0.52
Apr 09, 2026
7.17
7.27
7.17
7.19
7.09
+0.14%
4,662,314
0.71
Apr 08, 2026
7.20
7.24
7.14
7.18
7.08
+1.70%
4,528,868
0.68
Apr 07, 2026
7.16
7.19
7.04
7.06
6.96
-1.67%
4,026,054
0.60
Apr 06, 2026
7.04
7.18
7.03
7.18
7.08
+1.84%
4,966,882
0.74
Apr 03, 2026
6.87
7.07
6.84
7.05
6.95
0.00%
0
0.00
Apr 02, 2026
6.87
7.07
6.84
7.05
6.95
+1.15%
5,096,513
0.74
Apr 01, 2026
7.03
7.10
6.94
6.97
6.87
-0.87%
8,083,700
1.17
Mar 31, 2026
6.86
7.05
6.82
7.03
6.93
+3.54%
7,494,077
1.10
Mar 30, 2026
6.93
7.04
6.85
6.91
6.69
+0.59%
8,912,777
1.32
Mar 27, 2026
6.98
7.00
6.84
6.87
6.65
-1.71%
5,986,237
0.88
Mar 26, 2026
7.13
7.14
6.98
6.99
6.77
-2.24%
5,443,136
0.80
Mar 25, 2026
7.02
7.21
7.02
7.15
6.93
+2.87%
5,598,261
0.82
Mar 24, 2026
6.84
7.03
6.81
6.95
6.73
+0.73%
7,381,277
1.10
Mar 23, 2026
6.90
6.99
6.83
6.90
6.68
+1.17%
9,119,768
1.39
Mar 20, 2026
7.13
7.17
6.80
6.82
6.61
-4.48%
18,505,890
2.91
Mar 19, 2026
7.08
7.21
7.07
7.14
6.92
+0.14%
4,892,332
0.77
Mar 18, 2026
7.20
7.26
7.12
7.13
6.91
-1.53%
7,147,449
1.10
Mar 17, 2026
7.34
7.37
7.22
7.24
7.01
-0.41%
6,316,458
0.98
Mar 16, 2026
7.29
7.41
7.25
7.27
7.04
+0.70%
4,828,395
0.74
Mar 13, 2026
7.38
7.41
7.19
7.22
6.99
-1.23%
5,453,731
0.84
Rows: