loading

Orchid Island Capital Inc Stock (ORC) Price History

The historical daily chart and data for Orchid Island Capital Inc stock (ORC), adjusted for splits and dividends, show that the latest closing stock price as of September 12, 2025, is $7.09.
  • Orchid Island Capital Inc all-time high stock price is $74.95, occurred on October 21, 2014.
  • The lowest Orchid Island Capital Inc stock price recorded was $3.35 on April 10, 2020. Since then, Orchid Island Capital Inc's stock price has risen over 111.64% to $7.09 now.
  • The 52-week high stock price for ORC is $9.005, representing a 27.01% increase from the current share price, occurred on February 21, 2025.
  • The 52-week low stock price for ORC is $5.685, indicating a -19.82% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Orchid Island Capital Inc (ORC) stock in the beginning of 2024 was $23.25. The stock closed the year at $10.50, a loss of over -54.84% for the year.
The table below shows more information about ORC historical price data:
Date High Low High - Low Volume % Change
Sep 12, 2025 $7.10 $7.05 $0.05 2,410,668.0 +0.28%
Sep 11, 2025 $7.19 $7.05 $0.14 4,248,195.0 -0.98%
Sep 10, 2025 $7.25 $7.13 $0.1153 3,065,236.0 -0.83%
Sep 09, 2025 $7.28 $7.12 $0.1588 4,559,159.0 -0.28%
Sep 08, 2025 $7.30 $7.16 $0.1356 3,853,740.0 +0.42%
Sep 05, 2025 $7.25 $7.10 $0.155 6,708,568.0 -0.14%
Sep 04, 2025 $7.20 $7.12 $0.08 4,831,086.0 +0.84%
Sep 03, 2025 $7.14 $6.99 $0.15 4,170,109.0 +2.15%
Sep 02, 2025 $7.05 $6.95 $0.0954 4,353,588.0 -0.99%
Aug 29, 2025 $7.09 $6.97 $0.12 6,704,647.0 -0.14%
Aug 28, 2025 $7.10 $7.04 $0.058 5,143,702.0 +0.28%
Aug 27, 2025 $7.16 $7.03 $0.1299 6,376,881.0 -1.12%
Aug 26, 2025 $7.15 $7.07 $0.08 4,132,109.0 +0.35%
Aug 25, 2025 $7.16 $7.09 $0.0699 3,438,965.0 -0.35%
Aug 22, 2025 $7.20 $7.07 $0.1287 7,625,304.0 +1.13%
Aug 21, 2025 $7.13 $7.05 $0.08 3,314,710.0 -0.70%
Aug 20, 2025 $7.12 $7.03 $0.09 2,473,386.0 +0.71%
Aug 19, 2025 $7.14 $7.05 $0.0942 3,120,051.0 -0.56%
Aug 18, 2025 $7.19 $7.08 $0.11 3,402,895.0 -0.84%
Aug 15, 2025 $7.17 $7.12 $0.045 2,498,567.0 +0.00%
Aug 14, 2025 $7.20 $7.12 $0.08 2,448,611.0 -0.14%

Orchid Island Capital Inc Stock (ORC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Orchid Island Capital Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ORC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Orchid Island Capital Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Orchid Island Capital Inc Stock (ORC) Price History 2025

Month High Low High - Low Volume % Change
Sep, 2025 $7.30 $6.95 $0.3472 40,611,017.0 +0.42%
Aug, 2025 $7.20 $6.94 $0.26 84,386,497.0 +1.44%
Jul, 2025 $7.47 $6.95 $0.525 89,456,185.0 -0.71%
Jun, 2025 $7.16 $6.72 $0.435 73,856,559.0 +2.64%
May, 2025 $7.31 $6.70 $0.61 78,117,953.0 -4.48%
Apr, 2025 $7.54 $5.68 $1.86 108,387,006.0 -4.92%
Mar, 2025 $8.64 $7.36 $1.28 61,005,306.0 -12.05%
Feb, 2025 $9.01 $7.93 $1.08 56,432,848.0 +2.40%
Jan, 2025 $8.38 $7.47 $0.91 57,708,102.0 +7.33%

Orchid Island Capital Inc Stock (ORC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $8.21 $7.68 $0.53 42,582,737.0 +0.26%
Nov, 2024 $8.01 $7.41 $0.60 32,540,704.0 +2.91%
Oct, 2024 $8.20 $7.56 $0.64 43,416,645.0 -7.91%
Sep, 2024 $8.45 $7.92 $0.53 48,055,828.0 +0.24%
Aug, 2024 $8.42 $7.46 $0.958 35,345,384.0 +1.99%
Jul, 2024 $8.89 $8.03 $0.86 50,171,809.0 -3.60%
Jun, 2024 $8.61 $8.21 $0.40 26,152,320.0 -1.88%
May, 2024 $8.75 $8.33 $0.42 38,027,555.0 +2.04%
Apr, 2024 $8.95 $7.94 $1.01 23,839,075.0 -6.72%
Mar, 2024 $9.08 $8.40 $0.68 22,583,453.0 +3.84%
Feb, 2024 $8.63 $7.89 $0.74 24,090,821.0 +7.77%
Jan, 2024 $8.92 $7.98 $0.94 25,209,575.0 -5.34%

Orchid Island Capital Inc Stock (ORC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $8.90 $7.34 $1.56 31,239,182.0 +14.38%
Nov, 2023 $7.54 $6.22 $1.32 21,701,913.0 +17.36%
Oct, 2023 $8.49 $5.90 $2.59 36,636,368.0 -26.20%
Sep, 2023 $9.65 $8.21 $1.44 27,453,512.0 -11.26%
Aug, 2023 $10.56 $9.36 $1.20 37,330,899.0 -7.97%
Jul, 2023 $11.27 $9.59 $1.68 17,228,498.0 +0.68%
Jun, 2023 $10.52 $9.87 $0.65 23,908,677.0 +3.81%
May, 2023 $10.70 $9.37 $1.33 17,877,628.0 -6.82%
Apr, 2023 $11.12 $10.48 $0.635 11,698,944.0 -0.28%
Mar, 2023 $11.36 $9.65 $1.70 17,541,200.0 -5.55%
Feb, 2023 $12.66 $11.29 $1.37 12,823,888.0 -6.81%
Jan, 2023 $12.42 $10.51 $1.91 16,395,575.0 +16.10%
reit_mortgage ARR
$15.32
price up icon 0.52%
$11.62
price down icon 1.02%
reit_mortgage ARI
$10.84
price down icon 1.45%
reit_mortgage DX
$12.53
price down icon 0.24%
reit_mortgage ABR
$11.70
price down icon 1.60%
$19.52
price down icon 1.06%
Cap:     |  Volume (24h):