ORC - Orchid Island Capital, Inc.
7.04
0.240 3.409%
Share volume: 8,896,830
Last Updated: 04-17-2026
Trading/REIT:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$6.80
0.24
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $6.85 | $6.85 | $7.08 | $7.08 | $6.83 | $6.83 | $7.04 | $7.04 | 8,896,830 | $8,896,830.00 |
| 04-16-2026 | $6.95 | $6.95 | $6.95 | $6.95 | $6.62 | $6.62 | $6.80 | $6.80 | 25,812,027 | $25,812,027.00 |
| 04-15-2026 | $7.30 | $7.30 | $7.37 | $7.37 | $7.24 | $7.24 | $7.36 | $7.36 | 4,495,456 | $4,495,456.00 |
| 04-14-2026 | $7.20 | $7.20 | $7.30 | $7.30 | $7.19 | $7.19 | $7.30 | $7.30 | 4,445,202 | $4,445,202.00 |
| 04-13-2026 | $7.19 | $7.19 | $7.22 | $7.22 | $7.10 | $7.10 | $7.19 | $7.19 | 3,377,359 | $3,377,359.00 |
| 04-10-2026 | $7.21 | $7.21 | $7.24 | $7.24 | $7.15 | $7.15 | $7.20 | $7.20 | 3,464,228 | $3,464,228.00 |
| 04-09-2026 | $7.17 | $7.17 | $7.27 | $7.27 | $7.17 | $7.17 | $7.19 | $7.19 | 4,662,314 | $4,662,314.00 |
| 04-08-2026 | $7.20 | $7.20 | $7.24 | $7.24 | $7.14 | $7.14 | $7.18 | $7.18 | 4,528,868 | $4,528,868.00 |
| 04-07-2026 | $7.16 | $7.16 | $7.19 | $7.19 | $7.04 | $7.04 | $7.06 | $7.06 | 4,026,054 | $4,026,054.00 |
| 04-06-2026 | $7.04 | $7.04 | $7.18 | $7.18 | $7.03 | $7.03 | $7.18 | $7.18 | 4,966,882 | $4,966,882.00 |