Free Trial

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

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free ORC Stock Alerts
$8.50
+0.10 (+1.19%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Orchid Island Capital Stock Price Performance

5 Day
Performance
-0.82%
1 Month
Performance
+1.01%
3 Month
Performance
-1.96%
6 Month
Performance
+10.53%
Year-To-Date
Performance
+0.83%
1 Year
Performance
-17.15%
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 Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

ORC Stock Chart for Sunday, June, 2, 2024

ORC Chart by TradingView

Orchid Island Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$8.52$8.50
-0.23%		$8.50$8.411.06 million shs$450.25 million
05/30/2024$8.52$8.52
+0.06%		$8.61$8.502.18 million shs$451.30 million
05/29/2024$8.55$8.52
-0.35%		$8.52$8.361.16 million shs$451.04 million
05/28/2024$8.57$8.55
-0.29%		$8.65$8.502.47 million shs$452.63 million
05/27/2024$8.57$8.57$8.58$8.431.04 million shs$453.95 million
05/24/2024$8.42$8.58
+1.90%		$8.58$8.431.04 million shs$454.22 million
05/23/2024$8.62$8.42
-2.38%		$8.64$8.401.28 million shs$445.78 million
05/22/2024$8.66$8.62
-0.46%		$8.67$8.59833,210 shs$456.60 million
05/21/2024$8.63$8.66
+0.41%		$8.66$8.591.01 million shs$458.72 million
05/20/2024$8.70$8.63
-0.86%		$8.72$8.621.92 million shs$456.87 million
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
Kiss of death from Joe Biden (Ad)

I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.

I have uncovered a bombshell that changes everything… and threatens everything.
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
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

Related Companies:
This page (NYSE:ORC) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders