ORC
Orchid Island Capital, Inc. NYQ · ORC
$6.69
-0.08
(-1.18%)
Pullback · -0.80σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment ORC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $6.80 | $6.82 | $6.68 | $6.69 | 3.8M |
| 2026-07-21 | $6.76 | $6.82 | $6.73 | $6.77 | 4.0M |
| 2026-07-20 | $6.86 | $6.88 | $6.69 | $6.71 | 5.0M |
| 2026-07-17 | $6.99 | $7.00 | $6.82 | $6.85 | 4.2M |
| 2026-07-16 | $6.92 | $7.00 | $6.91 | $6.99 | 3.7M |
| 2026-07-15 | $6.85 | $6.99 | $6.85 | $6.92 | 5.0M |
| 2026-07-14 | $6.80 | $6.91 | $6.78 | $6.83 | 7.1M |
| 2026-07-13 | $6.81 | $6.81 | $6.69 | $6.72 | 4.6M |
| 2026-07-10 | $6.87 | $6.90 | $6.77 | $6.81 | 2.6M |
| 2026-07-09 | $6.76 | $6.86 | $6.66 | $6.82 | 3.6M |
| 2026-07-08 | $6.73 | $6.81 | $6.72 | $6.74 | 4.0M |
| 2026-07-07 | $6.90 | $6.93 | $6.74 | $6.77 | 6.0M |
| 2026-07-06 | $6.90 | $6.94 | $6.85 | $6.89 | 4.6M |
| 2026-07-02 | $7.00 | $7.00 | $6.87 | $6.92 | 4.3M |
| 2026-07-01 | $6.94 | $6.99 | $6.90 | $6.92 | 4.2M |
| 2026-06-30 | $6.86 | $7.02 | $6.85 | $6.97 | 6.9M |
| 2026-06-29 | $6.95 | $6.99 | $6.83 | $6.97 | 9.7M |
| 2026-06-26 | $6.86 | $6.97 | $6.83 | $6.95 | 10.3M |
| 2026-06-25 | $6.83 | $6.91 | $6.80 | $6.86 | 3.3M |
| 2026-06-24 | $6.78 | $6.88 | $6.77 | $6.81 | 4.8M |
| 2026-06-23 | $6.64 | $6.77 | $6.62 | $6.77 | 5.9M |
| 2026-06-22 | $6.67 | $6.74 | $6.61 | $6.62 | 3.6M |
| 2026-06-18 | $6.65 | $6.70 | $6.62 | $6.70 | 7.2M |
| 2026-06-17 | $6.68 | $6.70 | $6.55 | $6.61 | 6.8M |
| 2026-06-16 | $6.63 | $6.71 | $6.63 | $6.68 | 3.5M |
| 2026-06-15 | $6.57 | $6.66 | $6.57 | $6.60 | 4.0M |
| 2026-06-12 | $6.60 | $6.63 | $6.51 | $6.52 | 4.1M |
| 2026-06-11 | $6.57 | $6.62 | $6.53 | $6.58 | 4.6M |
| 2026-06-10 | $6.62 | $6.65 | $6.55 | $6.55 | 4.2M |
| 2026-06-09 | $6.48 | $6.66 | $6.47 | $6.64 | 5.0M |
| 2026-06-08 | $6.66 | $6.69 | $6.42 | $6.45 | 6.8M |
| 2026-06-05 | $6.65 | $6.70 | $6.63 | $6.65 | 4.2M |
| 2026-06-04 | $6.62 | $6.72 | $6.62 | $6.68 | 3.8M |
| 2026-06-03 | $6.70 | $6.73 | $6.57 | $6.60 | 4.9M |
| 2026-06-02 | $6.74 | $6.79 | $6.68 | $6.74 | 4.4M |
| 2026-06-01 | $6.72 | $6.83 | $6.67 | $6.78 | 5.1M |
| 2026-05-29 | $6.84 | $6.87 | $6.77 | $6.78 | 7.2M |
| 2026-05-28 | $6.85 | $6.97 | $6.85 | $6.95 | 5.5M |
| 2026-05-27 | $6.88 | $6.95 | $6.87 | $6.91 | 5.4M |
| 2026-05-26 | $6.82 | $6.86 | $6.77 | $6.85 | 4.5M |
| 2026-05-22 | $6.85 | $6.88 | $6.74 | $6.76 | 4.2M |
| 2026-05-21 | $6.75 | $6.88 | $6.69 | $6.83 | 4.5M |
| 2026-05-20 | $6.75 | $6.81 | $6.71 | $6.78 | 3.8M |
| 2026-05-19 | $6.77 | $6.79 | $6.71 | $6.73 | 4.1M |
| 2026-05-18 | $6.85 | $6.87 | $6.76 | $6.80 | 5.2M |
| 2026-05-15 | $6.90 | $6.91 | $6.83 | $6.86 | 4.8M |
| 2026-05-14 | $6.98 | $7.01 | $6.92 | $6.92 | 2.8M |
| 2026-05-13 | $6.95 | $6.99 | $6.92 | $6.96 | 3.0M |
| 2026-05-12 | $6.99 | $7.04 | $6.95 | $6.96 | 3.8M |
| 2026-05-11 | $7.05 | $7.07 | $7.00 | $7.02 | 3.5M |
| 2026-05-08 | $6.98 | $7.07 | $6.93 | $7.05 | 5.9M |
| 2026-05-07 | $6.95 | $6.97 | $6.90 | $6.95 | 4.4M |
| 2026-05-06 | $6.99 | $7.00 | $6.91 | $6.96 | 3.8M |
| 2026-05-05 | $6.92 | $6.97 | $6.91 | $6.93 | 3.2M |
| 2026-05-04 | $7.03 | $7.03 | $6.92 | $6.93 | 5.9M |
| 2026-05-01 | $7.04 | $7.11 | $6.99 | $7.08 | 5.0M |
| 2026-04-30 | $6.95 | $7.09 | $6.93 | $7.03 | 4.1M |
| 2026-04-29 | $7.10 | $7.13 | $7.00 | $7.03 | 6.9M |
| 2026-04-28 | $7.19 | $7.20 | $7.09 | $7.13 | 5.4M |
| 2026-04-27 | $7.07 | $7.18 | $7.06 | $7.15 | 5.1M |
| 2026-04-24 | $6.94 | $7.09 | $6.88 | $7.05 | 7.6M |
| 2026-04-23 | $6.95 | $6.96 | $6.81 | $6.84 | 6.4M |
| 2026-04-22 | $6.95 | $6.98 | $6.90 | $6.95 | 4.7M |
| 2026-04-21 | $7.03 | $7.09 | $6.87 | $6.90 | 7.3M |
| 2026-04-20 | $6.95 | $7.05 | $6.90 | $7.01 | 7.4M |
| 2026-04-17 | $6.85 | $7.08 | $6.83 | $7.04 | 9.1M |
| 2026-04-16 | $6.95 | $6.95 | $6.62 | $6.80 | 25.8M |
| 2026-04-15 | $7.30 | $7.37 | $7.24 | $7.36 | 4.5M |
| 2026-04-14 | $7.20 | $7.30 | $7.19 | $7.30 | 4.4M |
| 2026-04-13 | $7.19 | $7.22 | $7.10 | $7.19 | 3.4M |
| 2026-04-10 | $7.21 | $7.24 | $7.15 | $7.20 | 3.5M |
| 2026-04-09 | $7.17 | $7.27 | $7.17 | $7.19 | 4.7M |
| 2026-04-08 | $7.20 | $7.24 | $7.14 | $7.18 | 4.5M |
| 2026-04-07 | $7.16 | $7.19 | $7.04 | $7.06 | 4.0M |
| 2026-04-06 | $7.04 | $7.18 | $7.03 | $7.18 | 5.0M |
| 2026-04-02 | $6.87 | $7.07 | $6.84 | $7.05 | 5.1M |
| 2026-04-01 | $7.03 | $7.10 | $6.94 | $6.97 | 8.1M |
| 2026-03-31 | $6.86 | $7.05 | $6.82 | $7.03 | 7.5M |
| 2026-03-30 | $6.93 | $7.04 | $6.85 | $6.91 | 8.9M |
| 2026-03-27 | $6.98 | $7.00 | $6.84 | $6.87 | 6.0M |
| 2026-03-26 | $7.13 | $7.14 | $6.98 | $6.99 | 5.4M |
| 2026-03-25 | $7.02 | $7.21 | $7.02 | $7.15 | 5.6M |
| 2026-03-24 | $6.84 | $7.03 | $6.81 | $6.95 | 7.4M |
| 2026-03-23 | $6.90 | $6.99 | $6.83 | $6.90 | 9.1M |
| 2026-03-20 | $7.13 | $7.17 | $6.80 | $6.82 | 18.5M |
| 2026-03-19 | $7.08 | $7.21 | $7.07 | $7.14 | 4.9M |
| 2026-03-18 | $7.20 | $7.26 | $7.12 | $7.13 | 7.1M |
| 2026-03-17 | $7.34 | $7.37 | $7.22 | $7.24 | 6.3M |
| 2026-03-16 | $7.29 | $7.41 | $7.25 | $7.27 | 4.8M |
| 2026-03-13 | $7.38 | $7.41 | $7.19 | $7.22 | 5.5M |
| 2026-03-12 | $7.40 | $7.48 | $7.31 | $7.31 | 5.2M |
| 2026-03-11 | $7.41 | $7.49 | $7.37 | $7.43 | 3.6M |
| 2026-03-10 | $7.30 | $7.51 | $7.27 | $7.45 | 8.3M |
| 2026-03-09 | $7.22 | $7.28 | $6.99 | $7.26 | 9.9M |
| 2026-03-06 | $7.35 | $7.38 | $7.22 | $7.28 | 7.1M |
| 2026-03-05 | $7.35 | $7.47 | $7.35 | $7.40 | 4.5M |
| 2026-03-04 | $7.44 | $7.49 | $7.36 | $7.40 | 4.9M |
| 2026-03-03 | $7.38 | $7.49 | $7.31 | $7.37 | 6.4M |
| 2026-03-02 | $7.32 | $7.52 | $7.23 | $7.46 | 7.5M |
| 2026-02-27 | $7.49 | $7.53 | $7.42 | $7.44 | 7.8M |
| 2026-02-26 | $7.59 | $7.64 | $7.55 | $7.60 | 8.6M |
| 2026-02-25 | $7.61 | $7.65 | $7.45 | $7.59 | 8.1M |
| 2026-02-24 | $7.59 | $7.61 | $7.44 | $7.59 | 7.3M |
| 2026-02-23 | $7.60 | $7.70 | $7.48 | $7.59 | 7.8M |
| 2026-02-20 | $7.50 | $7.60 | $7.46 | $7.58 | 5.1M |
| 2026-02-19 | $7.51 | $7.57 | $7.44 | $7.49 | 5.1M |
| 2026-02-18 | $7.55 | $7.56 | $7.47 | $7.53 | 5.3M |
| 2026-02-17 | $7.53 | $7.55 | $7.38 | $7.50 | 5.9M |
| 2026-02-13 | $7.55 | $7.63 | $7.45 | $7.53 | 6.3M |
| 2026-02-12 | $7.54 | $7.63 | $7.53 | $7.54 | 5.6M |
| 2026-02-11 | $7.50 | $7.58 | $7.47 | $7.50 | 4.4M |
| 2026-02-10 | $7.50 | $7.52 | $7.42 | $7.48 | 4.7M |
| 2026-02-09 | $7.60 | $7.63 | $7.34 | $7.47 | 8.1M |
| 2026-02-06 | $7.67 | $7.69 | $7.58 | $7.61 | 6.3M |
| 2026-02-05 | $7.60 | $7.67 | $7.54 | $7.61 | 5.8M |
| 2026-02-04 | $7.83 | $7.85 | $7.59 | $7.66 | 15.5M |
| 2026-02-03 | $7.73 | $7.86 | $7.65 | $7.81 | 8.0M |
| 2026-02-02 | $7.76 | $7.86 | $7.66 | $7.69 | 7.9M |
| 2026-01-30 | $8.17 | $8.37 | $7.77 | $7.80 | 13.9M |
| 2026-01-29 | $8.35 | $8.40 | $8.17 | $8.27 | 12.1M |
| 2026-01-28 | $8.35 | $8.40 | $8.28 | $8.32 | 6.7M |
| 2026-01-27 | $8.17 | $8.36 | $8.13 | $8.35 | 5.9M |
| 2026-01-26 | $8.23 | $8.25 | $8.05 | $8.17 | 5.7M |
| 2026-01-23 | $8.22 | $8.25 | $8.10 | $8.16 | 5.7M |