Education
About Us
Working with TipRanks
Follow Us
Orchid Island Capital (ORC)
NYSE:ORC
Time Period
1Y
Events
Historical Prices
Rows:
Mar 06, 2026
7.35
7.38
7.22
7.28
7.28
-1.62%
7,095,577
1.11
Mar 05, 2026
7.35
7.47
7.35
7.40
7.40
0.00%
4,515,886
0.70
Mar 04, 2026
7.44
7.49
7.36
7.40
7.40
+0.41%
4,937,573
0.77
Mar 03, 2026
7.38
7.49
7.31
7.37
7.37
-1.21%
6,396,459
1.00
Mar 02, 2026
7.32
7.52
7.23
7.46
7.46
+0.27%
7,481,122
1.17
Feb 27, 2026
7.49
7.53
7.42
7.44
7.44
-0.53%
7,807,585
1.23
Feb 26, 2026
7.59
7.64
7.55
7.60
7.48
+0.13%
8,563,919
1.36
Feb 25, 2026
7.61
7.65
7.45
7.59
7.47
0.00%
8,114,980
1.30
Feb 24, 2026
7.59
7.61
7.44
7.59
7.47
0.00%
7,260,821
1.18
Feb 23, 2026
7.60
7.70
7.48
7.59
7.47
+0.13%
7,812,502
1.27
Feb 20, 2026
7.50
7.60
7.46
7.58
7.46
+1.21%
5,074,508
0.82
Feb 19, 2026
7.51
7.57
7.44
7.49
7.37
-0.54%
5,073,755
0.82
Feb 18, 2026
7.55
7.56
7.47
7.53
7.41
+0.41%
5,328,055
0.86
Feb 17, 2026
7.53
7.55
7.38
7.50
7.38
-0.40%
5,866,437
0.94
Feb 16, 2026
7.55
7.63
7.45
7.53
7.41
0.00%
0
0.00
Feb 13, 2026
7.55
7.63
7.45
7.53
7.41
-0.12%
6,272,193
1.01
Feb 12, 2026
7.54
7.63
7.53
7.54
7.42
+0.53%
5,614,253
0.90
Feb 11, 2026
7.50
7.58
7.47
7.50
7.38
+0.27%
4,437,030
0.71
Feb 10, 2026
7.50
7.52
7.42
7.48
7.36
+0.12%
4,713,415
0.76
Feb 09, 2026
7.60
7.63
7.34
7.47
7.35
-1.83%
8,114,997
1.32
Feb 06, 2026
7.67
7.69
7.58
7.61
7.49
0.00%
6,272,990
1.03
Feb 05, 2026
7.60
7.67
7.54
7.61
7.49
-0.66%
5,824,867
0.95
Feb 04, 2026
7.83
7.85
7.59
7.66
7.54
-1.91%
15,517,480
2.60
Feb 03, 2026
7.73
7.86
7.65
7.81
7.69
+1.56%
8,016,723
1.36
Feb 02, 2026
7.76
7.86
7.66
7.69
7.57
-1.41%
7,904,869
1.34
Jan 30, 2026
8.17
8.37
7.77
7.80
7.68
-4.30%
13,860,120
2.40
Jan 29, 2026
8.35
8.40
8.17
8.27
8.02
-0.59%
12,054,470
2.12
Jan 28, 2026
8.35
8.40
8.28
8.32
8.07
-0.36%
6,705,934
1.18
Jan 27, 2026
8.17
8.36
8.13
8.35
8.10
+2.20%
5,855,510
1.03
Jan 26, 2026
8.23
8.25
8.05
8.17
7.92
+0.13%
5,725,660
0.99
Jan 23, 2026
8.22
8.25
8.10
8.16
7.91
-0.73%
5,719,808
0.98
Jan 22, 2026
8.20
8.30
8.13
8.22
7.97
+0.73%
6,673,725
1.12
Jan 21, 2026
8.19
8.23
7.96
8.16
7.91
0.00%
7,643,703
1.29
Jan 20, 2026
8.22
8.26
8.16
8.16
7.91
-2.04%
6,490,657
1.11
Jan 19, 2026
8.10
8.34
8.08
8.33
8.08
0.00%
0
0.00
Jan 16, 2026
8.10
8.34
8.08
8.33
8.08
+2.59%
7,187,030
1.22
Jan 15, 2026
7.91
8.15
7.82
8.12
7.88
+2.78%
6,253,494
1.07
Jan 14, 2026
7.82
7.90
7.73
7.90
7.66
+1.03%
7,485,124
1.29
Jan 13, 2026
7.77
7.83
7.73
7.82
7.58
+0.77%
5,096,279
0.88
Jan 12, 2026
7.62
7.77
7.59
7.76
7.53
+2.10%
4,946,296
0.85
Jan 09, 2026
7.55
7.70
7.54
7.60
7.37
+1.74%
8,630,468
1.50
Jan 08, 2026
7.50
7.55
7.46
7.47
7.25
-0.40%
5,564,553
0.97
Jan 07, 2026
7.52
7.59
7.46
7.50
7.27
0.00%
5,841,071
1.02
Jan 06, 2026
7.37
7.51
7.36
7.50
7.27
+1.62%
7,301,849
1.29
Jan 05, 2026
7.34
7.40
7.21
7.38
7.16
+0.14%
9,039,667
1.62
Jan 02, 2026
7.21
7.42
7.15
7.37
7.15
+2.36%
9,629,613
1.75
Jan 01, 2026
7.23
7.27
7.18
7.20
6.98
0.00%
0
0.00
Dec 31, 2025
7.23
7.27
7.18
7.20
6.98
+0.56%
5,916,519
1.06
Dec 30, 2025
7.27
7.33
7.24
7.28
6.94
+0.40%
8,462,046
1.52
Dec 29, 2025
7.35
7.36
7.25
7.25
6.92
-0.95%
6,984,424
1.25
Rows: