Skip to main content

Orchid Island Capital, Inc. Common Stock (NY:ORC)

7.040 +0.030 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 6.960 7.050 6.900 7.010 3,821,686 -0.02(-0.28%)
Jun 27, 2025 7.110 7.130 7.000 7.030 9,806,949 -0.06(-0.85%)
Jun 26, 2025 7.030 7.095 7.020 7.090 3,565,239 +0.08(+1.14%)
Jun 25, 2025 7.060 7.070 6.995 7.010 2,589,689 -0.05(-0.71%)
Jun 24, 2025 7.040 7.090 7.030 7.060 3,199,386 +0.06(+0.86%)
Jun 23, 2025 7.010 7.020 6.820 7.000 3,973,826 -0.04(-0.57%)
Jun 20, 2025 7.080 7.115 7.030 7.040 6,462,546 -0.01(-0.14%)
Jun 18, 2025 6.930 7.070 6.911 7.050 3,435,737 +0.11(+1.59%)
Jun 17, 2025 7.040 7.040 6.920 6.940 2,791,590 -0.10(-1.42%)
Jun 16, 2025 7.100 7.130 7.020 7.040 3,074,655 +0.00(+0.00%)
Jun 13, 2025 7.030 7.120 7.020 7.040 2,297,094 -0.06(-0.85%)
Jun 12, 2025 7.010 7.130 6.990 7.100 3,386,913 +0.08(+1.14%)
Jun 11, 2025 7.120 7.155 7.000 7.020 3,719,847 -0.06(-0.85%)
Jun 10, 2025 7.040 7.090 7.010 7.080 2,311,586 +0.05(+0.71%)
Jun 09, 2025 7.000 7.110 6.980 7.030 3,571,064 +0.09(+1.30%)
Jun 06, 2025 6.940 7.020 6.920 6.940 2,647,533 +0.00(+0.00%)
Jun 05, 2025 6.940 7.000 6.915 6.940 3,454,469 +0.00(+0.00%)
Jun 04, 2025 6.900 6.965 6.860 6.940 2,703,061 +0.04(+0.58%)
Jun 03, 2025 6.770 6.960 6.720 6.900 4,043,811 +0.14(+2.07%)
Jun 02, 2025 6.790 6.840 6.750 6.760 3,279,358 -0.07(-1.02%)
May 30, 2025 6.910 6.970 6.775 6.830 6,667,510 -0.09(-1.30%)
May 29, 2025 6.920 6.989 6.891 6.920 4,631,351 +0.04(+0.57%)
May 28, 2025 6.881 6.974 6.846 6.881 5,380,870 +0.00(+0.00%)
May 27, 2025 6.881 6.930 6.802 6.881 4,259,188 +0.08(+1.16%)
May 23, 2025 6.704 6.841 6.684 6.802 2,736,161 +0.03(+0.44%)
May 22, 2025 6.763 6.822 6.586 6.773 4,381,918 -0.01(-0.14%)
May 21, 2025 7.008 7.013 6.782 6.782 4,284,916 -0.26(-3.63%)
May 20, 2025 7.028 7.097 6.999 7.038 3,047,664 -0.02(-0.28%)
May 19, 2025 6.959 7.072 6.895 7.058 2,892,535 +0.01(+0.14%)
May 16, 2025 7.038 7.084 7.023 7.048 3,483,114 +0.02(+0.28%)
May 15, 2025 7.058 7.104 7.008 7.028 3,428,527 -0.03(-0.42%)
May 14, 2025 7.136 7.180 7.048 7.058 4,883,670 -0.07(-0.97%)
May 13, 2025 7.097 7.146 7.067 7.126 2,414,645 +0.03(+0.42%)
May 12, 2025 7.185 7.185 6.984 7.097 5,101,266 +0.06(+0.84%)
May 09, 2025 7.058 7.126 7.018 7.038 2,986,586 -0.01(-0.14%)
May 08, 2025 7.058 7.107 7.008 7.048 3,602,443 +0.04(+0.56%)
May 07, 2025 6.861 7.038 6.841 7.008 2,622,857 +0.17(+2.44%)
May 06, 2025 6.782 6.871 6.753 6.841 2,183,038 +0.00(+0.00%)
May 05, 2025 6.851 6.900 6.753 6.841 2,680,489 -0.04(-0.57%)
May 02, 2025 6.989 7.067 6.832 6.881 4,394,859 -0.08(-1.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.