Get the Stockscreener App
8.22
0.74%
0.06
After Hours:
8.24
0.02
+0.24%
Overview
News
Price History
Option Chain
Why ORC Down?
Discussions
Forecast
Stock Split
Dividend History
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 January 22, 2026, is $8.22.
- 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 145.37% to $8.22 now.
- The 52-week high stock price for ORC is $9.005, representing a 9.55% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for ORC is $5.685, indicating a -30.84% 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 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 22, 2026 | $8.30 | $8.12 | $0.175 | 6,640,907.0 | +0.74% |
| Jan 21, 2026 | $8.22 | $7.96 | $0.265 | 7,592,732.0 | +0.00% |
| Jan 20, 2026 | $8.26 | $8.15 | $0.105 | 6,473,295.0 | -2.04% |
| Jan 16, 2026 | $8.34 | $8.08 | $0.2592 | 7,036,775.0 | +2.59% |
| Jan 15, 2026 | $8.15 | $7.82 | $0.33 | 6,233,763.0 | +2.78% |
| Jan 14, 2026 | $7.90 | $7.73 | $0.17 | 7,469,340.0 | +1.02% |
| Jan 13, 2026 | $7.83 | $7.73 | $0.0999 | 5,081,143.0 | +0.77% |
| Jan 12, 2026 | $7.77 | $7.59 | $0.18 | 4,928,891.0 | +2.11% |
| Jan 09, 2026 | $7.70 | $7.54 | $0.16 | 8,431,232.0 | +1.74% |
| Jan 08, 2026 | $7.55 | $7.46 | $0.09 | 5,221,007.0 | -0.40% |
| Jan 07, 2026 | $7.59 | $7.46 | $0.13 | 5,828,377.0 | +0.00% |
| Jan 06, 2026 | $7.51 | $7.36 | $0.1483 | 7,282,069.0 | +1.63% |
| Jan 05, 2026 | $7.40 | $7.21 | $0.19 | 9,030,114.0 | +0.14% |
| Jan 02, 2026 | $7.42 | $7.15 | $0.27 | 9,608,179.0 | +2.36% |
| Dec 31, 2025 | $7.27 | $7.18 | $0.09 | 5,892,319.0 | -1.10% |
| Dec 30, 2025 | $7.33 | $7.24 | $0.09 | 8,414,019.0 | +0.41% |
| Dec 29, 2025 | $7.36 | $7.25 | $0.11 | 6,951,601.0 | -0.96% |
| Dec 26, 2025 | $7.40 | $7.29 | $0.11 | 5,180,807.0 | -0.41% |
| Dec 24, 2025 | $7.36 | $7.29 | $0.075 | 1,637,959.0 | +0.96% |
| Dec 23, 2025 | $7.41 | $7.28 | $0.1283 | 4,446,544.0 | -1.36% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $8.34 | $7.15 | $1.19 | 103,498,731.0 | +14.17% |
Orchid Island Capital Inc Stock (ORC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.52 | $7.09 | $0.43 | 125,579,610.0 | +0.69% |
| Nov, 2025 | $7.45 | $7.08 | $0.37 | 103,428,989.0 | +0.00% |
| Oct, 2025 | $7.78 | $7.00 | $0.78 | 135,220,658.0 | +3.14% |
| Sep, 2025 | $7.30 | $6.83 | $0.4672 | 101,846,517.0 | -0.71% |
| 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% |
0.00%
1.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):