Orchid Island Capital (ORC)
NYSE:ORC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 06, 2026
7.04
7.18
7.03
7.18
7.18
+1.84%
4,966,882
0.74
Apr 03, 2026
6.87
7.07
6.84
7.05
7.05
0.00%
0
0.00
Apr 02, 2026
6.87
7.07
6.84
7.05
7.05
+1.15%
5,096,513
0.74
Apr 01, 2026
7.03
7.10
6.94
6.97
6.97
-0.85%
8,083,700
1.17
Mar 31, 2026
6.86
7.05
6.82
7.03
7.03
+3.53%
7,494,077
1.10
Mar 30, 2026
6.93
7.04
6.85
6.91
6.79
+0.59%
8,912,777
1.32
Mar 27, 2026
6.98
7.00
6.84
6.87
6.75
-1.72%
5,986,237
0.88
Mar 26, 2026
7.13
7.14
6.98
6.99
6.87
-2.23%
5,443,136
0.80
Mar 25, 2026
7.02
7.21
7.02
7.15
7.03
+2.87%
5,598,261
0.82
Mar 24, 2026
6.84
7.03
6.81
6.95
6.83
+0.72%
7,381,277
1.10
Mar 23, 2026
6.90
6.99
6.83
6.90
6.78
+1.18%
9,119,768
1.39
Mar 20, 2026
7.13
7.17
6.80
6.82
6.70
-4.49%
18,505,890
2.91
Mar 19, 2026
7.08
7.21
7.07
7.14
7.02
+0.14%
4,892,332
0.77
Mar 18, 2026
7.20
7.26
7.12
7.13
7.01
-1.52%
7,147,449
1.10
Mar 17, 2026
7.34
7.37
7.22
7.24
7.11
-0.41%
6,316,458
0.98
Mar 16, 2026
7.29
7.41
7.25
7.27
7.14
+0.69%
4,828,395
0.74
Mar 13, 2026
7.38
7.41
7.19
7.22
7.09
-1.24%
5,453,731
0.84
Mar 12, 2026
7.40
7.48
7.31
7.31
7.18
-1.60%
5,166,200
0.79
Mar 11, 2026
7.41
7.49
7.37
7.43
7.30
-0.27%
3,589,673
0.55
Mar 10, 2026
7.30
7.51
7.27
7.45
7.32
+2.62%
8,307,105
1.28
Mar 09, 2026
7.22
7.28
6.99
7.26
7.13
-0.28%
9,926,827
1.54
Mar 06, 2026
7.35
7.38
7.22
7.28
7.15
-1.62%
7,095,577
1.11
Mar 05, 2026
7.35
7.47
7.35
7.40
7.27
0.00%
4,515,886
0.70
Mar 04, 2026
7.44
7.49
7.36
7.40
7.27
+0.40%
4,937,573
0.77
Mar 03, 2026
7.38
7.49
7.31
7.37
7.24
-1.20%
6,396,459
1.00
Mar 02, 2026
7.32
7.52
7.23
7.46
7.33
+0.27%
7,481,122
1.17
Feb 27, 2026
7.49
7.53
7.42
7.44
7.31
-0.54%
7,807,585
1.23
Feb 26, 2026
7.59
7.64
7.55
7.60
7.35
+0.14%
8,563,919
1.36
Feb 25, 2026
7.61
7.65
7.45
7.59
7.34
0.00%
8,114,980
1.30
Feb 24, 2026
7.59
7.61
7.44
7.59
7.34
0.00%
7,260,821
1.18
Feb 23, 2026
7.60
7.70
7.48
7.59
7.34
+0.14%
7,812,502
1.27
Feb 20, 2026
7.50
7.60
7.46
7.58
7.33
+1.20%
5,074,508
0.82
Feb 19, 2026
7.51
7.57
7.44
7.49
7.24
-0.54%
5,073,755
0.82
Feb 18, 2026
7.55
7.56
7.47
7.53
7.28
+0.40%
5,328,055
0.86
Feb 17, 2026
7.53
7.55
7.38
7.50
7.25
-0.40%
5,866,437
0.94
Feb 16, 2026
7.55
7.63
7.45
7.53
7.28
0.00%
0
0.00
Feb 13, 2026
7.55
7.63
7.45
7.53
7.28
-0.14%
6,272,193
1.01
Feb 12, 2026
7.54
7.63
7.53
7.54
7.29
+0.54%
5,614,253
0.90
Feb 11, 2026
7.50
7.58
7.47
7.50
7.25
+0.26%
4,437,030
0.71
Feb 10, 2026
7.50
7.52
7.42
7.48
7.23
+0.14%
4,713,415
0.76
Feb 09, 2026
7.60
7.63
7.34
7.47
7.22
-1.83%
8,114,997
1.32
Feb 06, 2026
7.67
7.69
7.58
7.61
7.36
0.00%
6,272,990
1.03
Feb 05, 2026
7.60
7.67
7.54
7.61
7.36
-0.66%
5,824,867
0.95
Feb 04, 2026
7.83
7.85
7.59
7.66
7.41
-1.92%
15,517,480
2.60
Feb 03, 2026
7.73
7.86
7.65
7.81
7.55
+1.56%
8,016,723
1.36
Feb 02, 2026
7.76
7.86
7.66
7.69
7.44
-1.41%
7,904,869
1.34
Jan 30, 2026
8.17
8.37
7.77
7.80
7.54
-4.30%
13,860,120
2.40
Jan 29, 2026
8.35
8.40
8.17
8.27
7.88
-0.59%
12,054,470
2.12
Jan 28, 2026
8.35
8.40
8.28
8.32
7.93
-0.36%
6,705,934
1.18
Jan 27, 2026
8.17
8.36
8.13
8.35
7.96
+2.21%
5,855,510
1.03
Rows: