Orchid Island Capital Inc. (ORC) Historical Stock Data
7.35 ↑0.07 (0.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ORC is down -0.14% a day on average. There have been 15 days where Orchid Island Capital Inc. closed green and 15 days where ORC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 7.30 | 7.35 | ↑$0.05 (0.68%) | 7.29 | 7.36 | 1.63M |
| 2025-12-23 | 7.37 | 7.28 | ↓$0.09 (-1.22%) | 7.28 | 7.41 | 4.43M |
| 2025-12-22 | 7.35 | 7.38 | ↑$0.03 (0.41%) | 7.31 | 7.41 | 4.87M |
| 2025-12-19 | 7.40 | 7.34 | ↓$0.06 (-0.81%) | 7.34 | 7.52 | 16.34M |
| 2025-12-18 | 7.30 | 7.38 | ↑$0.08 (1.10%) | 7.30 | 7.41 | 3.86M |
| 2025-12-17 | 7.32 | 7.27 | ↓$0.05 (-0.68%) | 7.27 | 7.44 | 6.70M |
| 2025-12-16 | 7.17 | 7.28 | ↑$0.11 (1.53%) | 7.16 | 7.31 | 5.81M |
| 2025-12-15 | 7.15 | 7.17 | ↑$0.02 (0.28%) | 7.09 | 7.19 | 4.54M |
| 2025-12-12 | 7.13 | 7.13 | ↑$0.00 (0.00%) | 7.13 | 7.22 | 3.86M |
| 2025-12-11 | 7.22 | 7.10 | ↓$0.12 (-1.66%) | 7.09 | 7.23 | 7.28M |
| 2025-12-10 | 7.22 | 7.19 | ↓$0.03 (-0.42%) | 7.14 | 7.24 | 5.17M |
| 2025-12-09 | 7.26 | 7.19 | ↓$0.07 (-0.96%) | 7.18 | 7.32 | 4.39M |
| 2025-12-08 | 7.35 | 7.25 | ↓$0.10 (-1.36%) | 7.25 | 7.37 | 4.72M |
| 2025-12-05 | 7.31 | 7.35 | ↑$0.04 (0.55%) | 7.29 | 7.37 | 5.52M |
| 2025-12-04 | 7.34 | 7.31 | ↓$0.03 (-0.41%) | 7.28 | 7.41 | 4.99M |
| 2025-12-03 | 7.24 | 7.34 | ↑$0.10 (1.38%) | 7.22 | 7.35 | 5M |
| 2025-12-02 | 7.19 | 7.21 | ↑$0.02 (0.28%) | 7.19 | 7.24 | 4.99M |
| 2025-12-01 | 7.16 | 7.18 | ↑$0.02 (0.28%) | 7.14 | 7.23 | 6.20M |
| 2025-11-28 | 7.21 | 7.23 | ↑$0.02 (0.28%) | 7.20 | 7.25 | 5.55M |
| 2025-11-26 | 7.25 | 7.29 | ↑$0.04 (0.55%) | 7.22 | 7.30 | 7.84M |
| 2025-11-25 | 7.23 | 7.23 | ↑$0.00 (0.00%) | 7.17 | 7.25 | 7.27M |
| 2025-11-24 | 7.25 | 7.20 | ↓$0.05 (-0.69%) | 7.16 | 7.28 | 7.11M |
| 2025-11-21 | 7.11 | 7.20 | ↑$0.09 (1.27%) | 7.09 | 7.25 | 5.28M |
| 2025-11-20 | 7.16 | 7.08 | ↓$0.08 (-1.12%) | 7.08 | 7.23 | 4.65M |
| 2025-11-19 | 7.24 | 7.15 | ↓$0.09 (-1.24%) | 7.15 | 7.26 | 3.15M |
| 2025-11-18 | 7.20 | 7.22 | ↑$0.02 (0.28%) | 7.14 | 7.24 | 3.49M |
| 2025-11-17 | 7.26 | 7.18 | ↓$0.08 (-1.10%) | 7.17 | 7.31 | 5.13M |
| 2025-11-14 | 7.28 | 7.24 | ↓$0.04 (-0.55%) | 7.23 | 7.34 | 5.26M |
| 2025-11-13 | 7.30 | 7.29 | ↓$0.01 (-0.14%) | 7.28 | 7.35 | 3.79M |
| 2025-11-12 | 7.36 | 7.31 | ↓$0.05 (-0.68%) | 7.30 | 7.38 | 2.74M |
Create an account or log in to view more rows.
$ORC Ride this train. You won't regret.
$ORC all’s I know is buy and hold… no expectations
$ORC bull flag
breakout!
$ORC almost time for the running
$ORC added!
$ORC taking off soon
$ORC over a thousand shares in now
$ORC lock and load
$ORC another bear trap
$ORC hi hi