Free Trial

Orchid Island Capital (ORC) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free ORC Stock Alerts
$8.70
+0.04 (+0.46%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Orchid Island Capital Stock Price Performance

5 Day
Performance
+1.10%
1 Month
Performance
+5.33%
3 Month
Performance
+4.76%
6 Month
Performance
+18.13%
Year-To-Date
Performance
+3.20%
1 Year
Performance
-13.09%
Receive ORC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Orchid Island Capital and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

ORC Stock Chart for Monday, May, 20, 2024

ORC Chart by TradingView

Orchid Island Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$8.67$8.70
+0.35%		$8.73$8.631.26 million shs$460.57 million
05/16/2024$8.61$8.67
+0.70%		$8.75$8.591.99 million shs$458.99 million
05/15/2024$8.58$8.61
+0.35%		$8.71$8.543.00 million shs$455.81 million
05/14/2024$8.57$8.58
+0.12%		$8.69$8.561.48 million shs$454.22 million
05/13/2024$8.53$8.57
+0.41%		$8.62$8.513.42 million shs$453.69 million
05/10/2024$8.58$8.53
-0.64%		$8.62$8.501.52 million shs$451.60 million
05/09/2024$8.56$8.58
+0.23%		$8.59$8.501.68 million shs$454.52 million
05/08/2024$8.51$8.56
+0.59%		$8.61$8.441.64 million shs$451.34 million
05/07/2024$8.49$8.51
+0.24%		$8.63$8.491.93 million shs$450.78 million
05/06/2024$8.55$8.49
-0.70%		$8.60$8.462.41 million shs$449.72 million
05/03/2024$8.54$8.55
+0.12%		$8.73$8.501.52 million shs$452.63 million
05/02/2024$8.42$8.54
+1.43%		$8.54$8.35786,628 shs$452.10 million
05/01/2024$8.34$8.42
+0.90%		$8.58$8.361.56 million shs$445.74 million
04/30/2024$8.45$8.34
-1.24%		$8.44$8.301.19 million shs$441.77 million
04/29/2024$8.72$8.45
-3.15%		$8.68$8.441.60 million shs$447.33 million
04/26/2024$8.36$8.72
+4.31%		$8.77$8.372.13 million shs$447.34 million
04/25/2024$8.63$8.36
-3.13%		$8.57$8.361.10 million shs$428.87 million
04/24/2024$8.63$8.63
+0.06%		$8.64$8.54705,122 shs$442.75 million
04/23/2024$8.31$8.63
+3.79%		$8.63$8.291.14 million shs$442.46 million
04/22/2024$8.26$8.31
+0.61%		$8.36$8.23957,681 shs$426.30 million
04/19/2024$8.15$8.26
+1.41%		$8.30$8.121.18 million shs$423.74 million
04/18/2024$8.16$8.15
-0.18%		$8.27$8.13821,590 shs$417.84 million
04/17/2024$8.09$8.16
+0.93%		$8.21$8.09573,547 shs$418.61 million
04/16/2024$8.11$8.09
-0.25%		$8.14$7.941.37 million shs$414.76 million
04/15/2024$8.39$8.11
-3.40%		$8.49$8.051.31 million shs$415.79 million
04/12/2024$8.47$8.40
-0.83%		$8.54$8.35775,475 shs$430.66 million
04/11/2024$8.27$8.47
+2.36%		$8.48$8.291.51 million shs$434.25 million
04/10/2024$8.68$8.27
-4.72%		$8.53$8.201.99 million shs$424.25 million
04/09/2024$8.65$8.68
+0.35%		$8.72$8.59767,731 shs$445.28 million
04/08/2024$8.70$8.65
-0.57%		$8.81$8.61759,816 shs$443.75 million
04/05/2024$8.67$8.71
+0.46%		$8.76$8.57618,717 shs$446.59 million
04/04/2024$8.72$8.67
-0.63%		$8.88$8.66737,550 shs$444.51 million
04/03/2024$8.74$8.72
-0.23%		$8.75$8.64721,399 shs$447.34 million
04/02/2024$8.90$8.74
-1.80%		$8.90$8.721.17 million shs$448.36 million
04/01/2024$8.93$8.90
-0.34%		$8.95$8.85934,002 shs$456.57 million
03/29/2024$8.93$8.93$8.97$8.821.42 million shs$458.11 million
03/28/2024$8.84$8.93
+1.02%		$8.97$8.821.42 million shs$458.11 million
03/27/2024$8.77$8.84
+0.80%		$8.85$8.731.28 million shs$453.49 million
03/26/2024$9.00$8.77
-2.56%		$9.08$8.751.82 million shs$449.90 million
03/25/2024$8.95$9.00
+0.56%		$9.08$8.982.49 million shs$461.73 million
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$8.93$8.95
+0.22%		$9.04$8.931.05 million shs$459.14 million
03/21/2024$8.91$8.93
+0.28%		$9.02$8.871.26 million shs$458.11 million
03/20/2024$8.78$8.91
+1.42%		$9.02$8.682.28 million shs$456.85 million
03/19/2024$8.65$8.78
+1.56%		$8.78$8.60800,484 shs$450.41 million
03/18/2024$8.62$8.65
+0.29%		$8.70$8.58712,047 shs$443.49 million
03/15/2024$8.57$8.62
+0.64%		$8.71$8.521.25 million shs$442.23 million
03/14/2024$8.83$8.57
-3.00%		$8.83$8.55854,872 shs$439.38 million
03/13/2024$8.73$8.83
+1.15%		$8.87$8.74888,385 shs$452.98 million
03/12/2024$8.67$8.73
+0.75%		$8.73$8.60661,609 shs$447.85 million
03/11/2024$8.62$8.67
+0.52%		$8.71$8.58580,635 shs$444.54 million
03/08/2024$8.58$8.61
+0.41%		$8.77$8.56984,854 shs$441.69 million
03/07/2024$8.51$8.58
+0.82%		$8.61$8.51565,454 shs$439.90 million
03/06/2024$8.43$8.51
+0.95%		$8.57$8.47836,886 shs$436.33 million
03/05/2024$8.53$8.43
-1.17%		$8.53$8.40841,542 shs$432.20 million
03/04/2024$8.66$8.53
-1.56%		$8.69$8.511.13 million shs$437.33 million
03/01/2024$8.61$8.67
+0.70%		$8.67$8.54880,722 shs$444.77 million
02/29/2024$8.41$8.61
+2.44%		$8.63$8.461.13 million shs$441.69 million
02/28/2024$8.53$8.41
-1.47%		$8.46$8.291.02 million shs$431.18 million
02/27/2024$8.52$8.53
+0.12%		$8.56$8.461.13 million shs$437.59 million
02/26/2024$8.55$8.52
-0.35%		$8.62$8.44981,194 shs$437.08 million
02/23/2024$8.50$8.55
+0.53%		$8.60$8.38968,052 shs$447.16 million
02/22/2024$8.37$8.50
+1.55%		$8.54$8.32946,794 shs$444.81 million
02/21/2024$8.31$8.37
+0.78%		$8.37$8.24594,835 shs$438.02 million
02/20/2024$8.36$8.31
-0.66%		$8.38$8.22761,612 shs$434.60 million
02/19/2024$8.36$8.36$8.50$8.211.03 million shs$437.48 million

Related Companies:
This page (NYSE:ORC) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders