Orchid Island Capital (ORC) Stock Chart & Stock Price History → Thousands of investors use this no cost solution | Do you? (From Insider Financial) (Ad) Free orc Stock Alerts $8.36 -0.27 (-3.13%) (As of 04/25/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Orchid Island Capital Stock Price Performance5 Day Performance+1.21%1 Month Performance-4.68%3 Month Performance-3.30%6 Month Performance+36.38%Year-To-Date Performance-0.83%1 Year Performance-23.30% 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 Email Address Ad Colonial MetalsConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareThe latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty. See why the elites are pouring billions into gold. ORC Stock Chart for Friday, April, 26, 2024 ORC Chart by TradingView Orchid Island Capital Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/25/2024$8.63$8.36-3.13%$8.57$8.361.10 million shs$428.87 million04/24/2024$8.63$8.63+0.06%$8.64$8.54705,122 shs$442.75 million04/23/2024$8.31$8.63+3.79%$8.63$8.291.14 million shs$442.46 million04/22/2024$8.26$8.31+0.61%$8.36$8.23957,681 shs$426.30 million04/19/2024$8.15$8.26+1.41%$8.30$8.121.18 million shs$423.74 million04/18/2024$8.16$8.15-0.18%$8.27$8.13821,590 shs$417.84 million Get the Latest News and Ratings for ORC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Orchid Island Capital and its competitors with MarketBeat's FREE daily newsletter. 04/17/2024$8.09$8.16+0.93%$8.21$8.09573,547 shs$418.61 million04/16/2024$8.11$8.09-0.25%$8.14$7.941.37 million shs$414.76 million04/15/2024$8.39$8.11-3.40%$8.49$8.051.31 million shs$415.79 million04/12/2024$8.47$8.40-0.83%$8.54$8.35775,475 shs$430.66 million04/11/2024$8.27$8.47+2.36%$8.48$8.291.51 million shs$434.25 million04/10/2024$8.68$8.27-4.72%$8.53$8.201.99 million shs$424.25 million04/09/2024$8.65$8.68+0.35%$8.72$8.59767,731 shs$445.28 million04/08/2024$8.70$8.65-0.57%$8.81$8.61759,816 shs$443.75 million04/05/2024$8.67$8.71+0.46%$8.76$8.57618,717 shs$446.59 million04/04/2024$8.72$8.67-0.63%$8.88$8.66737,550 shs$444.51 million04/03/2024$8.74$8.72-0.23%$8.75$8.64721,399 shs$447.34 million04/02/2024$8.90$8.74-1.80%$8.90$8.721.17 million shs$448.36 million04/01/2024$8.93$8.90-0.34%$8.95$8.85934,002 shs$456.57 million03/29/2024$8.93$8.93$8.97$8.821.42 million shs$458.11 million03/28/2024$8.84$8.93+1.02%$8.97$8.821.42 million shs$458.11 million03/27/2024$8.77$8.84+0.80%$8.85$8.731.28 million shs$453.49 million03/26/2024$9.00$8.77-2.56%$9.08$8.751.82 million shs$449.90 million03/25/2024$8.95$9.00+0.56%$9.08$8.982.49 million shs$461.73 million03/22/2024$8.93$8.95+0.22%$9.04$8.931.05 million shs$459.14 million03/21/2024$8.91$8.93+0.28%$9.02$8.871.26 million shs$458.11 million03/20/2024$8.78$8.91+1.42%$9.02$8.682.28 million shs$456.85 million03/19/2024$8.65$8.78+1.56%$8.78$8.60800,484 shs$450.41 million03/18/2024$8.62$8.65+0.29%$8.70$8.58712,047 shs$443.49 million03/15/2024$8.57$8.62+0.64%$8.71$8.521.25 million shs$442.23 million03/14/2024$8.83$8.57-3.00%$8.83$8.55854,872 shs$439.38 million03/13/2024$8.73$8.83+1.15%$8.87$8.74888,385 shs$452.98 million03/12/2024$8.67$8.73+0.75%$8.73$8.60661,609 shs$447.85 million03/11/2024$8.62$8.67+0.52%$8.71$8.58580,635 shs$444.54 million03/08/2024$8.58$8.61+0.41%$8.77$8.56984,854 shs$441.69 million03/07/2024$8.51$8.58+0.82%$8.61$8.51565,454 shs$439.90 million03/06/2024$8.43$8.51+0.95%$8.57$8.47836,886 shs$436.33 million03/05/2024$8.53$8.43-1.17%$8.53$8.40841,542 shs$432.20 million03/04/2024$8.66$8.53-1.56%$8.69$8.511.13 million shs$437.33 million03/01/2024$8.61$8.67+0.70%$8.67$8.54880,722 shs$444.77 millionWhat is Medicare Supplement Insurance? (Ad)Original Medicare helps covers a lot of hospital and medical services, but it still leaves some out- of- pocket medical costs to recipients. Make sure your family’s nest egg is protected from unpredictable medical expenses. Consider applying for a Medicare Supplement Insurance Plan that travels with you. Learn More Here02/29/2024$8.41$8.61+2.44%$8.63$8.461.13 million shs$441.69 million02/28/2024$8.53$8.41-1.47%$8.46$8.291.02 million shs$431.18 million02/27/2024$8.52$8.53+0.12%$8.56$8.461.13 million shs$437.59 million02/26/2024$8.55$8.52-0.35%$8.62$8.44981,194 shs$437.08 million02/23/2024$8.50$8.55+0.53%$8.60$8.38968,052 shs$447.16 million02/22/2024$8.37$8.50+1.55%$8.54$8.32946,794 shs$444.81 million02/21/2024$8.31$8.37+0.78%$8.37$8.24594,835 shs$438.02 million02/20/2024$8.36$8.31-0.66%$8.38$8.22761,612 shs$434.60 million02/19/2024$8.36$8.36$8.50$8.211.03 million shs$437.48 million02/16/2024$8.43$8.36-0.89%$8.50$8.211.03 million shs$437.23 million02/15/2024$8.02$8.43+5.18%$8.43$8.091.37 million shs$441.14 million02/14/2024$7.90$8.02+1.52%$8.03$7.91668,240 shs$419.43 million02/13/2024$8.28$7.90-4.59%$8.07$7.891.39 million shs$413.15 million02/12/2024$8.24$8.28+0.42%$8.31$8.17849,307 shs$433.03 million02/09/2024$8.00$8.24+3.06%$8.24$7.98977,495 shs$431.20 million02/08/2024$7.99$8.00+0.13%$8.07$7.891.15 million shs$418.38 million02/07/2024$8.26$7.99-3.27%$8.27$7.981.58 million shs$417.86 million02/06/2024$8.24$8.26+0.18%$8.36$8.17923,002 shs$432.00 million02/05/2024$8.58$8.24-3.96%$8.45$8.091.36 million shs$431.20 million02/02/2024$8.28$8.58+3.62%$8.63$8.133.82 million shs$448.99 million02/01/2024$7.98$8.28+3.76%$8.28$7.931.45 million shs$433.29 million01/31/2024$8.18$7.98-2.39%$8.30$7.982.20 million shs$417.59 million01/30/2024$8.72$8.18-6.20%$8.54$8.172.36 million shs$427.80 million01/29/2024$8.64$8.72+0.87%$8.73$8.591.41 million shs$456.06 million01/26/2024$8.65$8.65-0.06%$8.74$8.62951,979 shs$452.39 million01/25/2024$8.47$8.65+2.13%$8.66$8.511.14 million shs$452.65 million Related Companies: LAND Stock Price Chart CLDT Stock Price Chart UHT Stock Price Chart OLP Stock Price Chart CTO Stock Price Chart PKST Stock Price Chart ACRE Stock Price Chart FPI Stock Price Chart NLOP Stock Price Chart GMRE Stock Price Chart Receive ORC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Orchid Island Capital and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:ORC) was last updated on 4/26/2024 by MarketBeat.com Staff From Our PartnersThese AI trades triggered this morning (545% return)Prosper Trading AcademyFed launches fourth dollar overhaulStansberry ResearchThe only accurate crypto trading system I know …Weiss RatingsBetter than Bitcoin? The Biotech Stock with 46,751% PotentialBehind the MarketsI’m afraid WWIII is a very real possibility Porter & CompanyThe AI stock to buy right nowStockEarningsThe Next Nvidia?InvestorPlaceDon’t Miss Out on the AI Gold Rush That’s Just Getting StartedBanyan Hill Publishing Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Orchid Island Capital, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.