Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Orchid Island Capital, Inc. (ORC)

Compare
6.55
+0.16
+(2.50%)
At close: April 17 at 4:00:02 PM EDT
6.58
+0.03
+(0.46%)
After hours: April 17 at 7:55:32 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20256.406.596.366.556.553,699,100
Apr 16, 20256.326.436.266.396.394,394,400
Apr 15, 20256.286.466.246.356.352,645,200
Apr 14, 20256.266.396.196.306.304,258,100
Apr 11, 20256.056.165.856.136.134,424,100
Apr 10, 20256.376.385.906.056.058,169,700
Apr 9, 20256.086.495.696.466.4612,635,700
Apr 8, 20256.466.576.106.176.176,975,000
Apr 7, 20256.086.756.086.226.228,187,700
Apr 4, 20257.067.076.606.646.646,374,600
Apr 3, 20257.097.207.017.167.164,518,900
Apr 2, 20257.417.447.227.237.234,873,200
Apr 1, 20257.517.547.387.467.463,956,400
Mar 31, 2025 0.12 Dividend
Mar 31, 20257.497.597.367.527.524,034,600
Mar 28, 20257.977.997.617.667.546,025,800
Mar 27, 20258.018.077.937.957.832,674,400
Mar 26, 20258.158.177.927.987.853,166,900
Mar 25, 20258.258.258.108.148.012,191,800
Mar 24, 20258.288.298.208.228.092,130,900
Mar 21, 20258.208.268.188.218.083,211,400
Mar 20, 20258.358.418.188.238.102,815,200
Mar 19, 20258.408.448.308.338.202,601,300
Mar 18, 20258.388.448.318.398.261,888,600
Mar 17, 20258.348.408.328.378.241,957,900
Mar 14, 20258.218.328.188.318.181,949,000
Mar 13, 20258.208.278.138.178.042,448,900
Mar 12, 20258.218.228.078.188.053,919,400
Mar 11, 20258.368.408.028.138.004,355,600
Mar 10, 20258.448.568.298.368.234,074,800
Mar 7, 20258.338.508.328.478.343,088,100
Mar 6, 20258.338.358.258.318.182,957,600
Mar 5, 20258.248.398.238.378.242,435,200
Mar 4, 20258.308.408.208.288.153,940,400
Mar 3, 20258.568.648.408.438.304,585,700
Feb 28, 2025 0.12 Dividend
Feb 28, 20258.608.728.548.558.425,043,200
Feb 27, 20258.848.888.668.738.484,909,500
Feb 26, 20258.828.878.788.838.574,015,800
Feb 25, 20258.848.898.788.798.533,464,000
Feb 24, 20258.898.978.668.848.583,346,500
Feb 21, 20258.949.018.868.928.662,984,800
Feb 20, 20258.868.948.838.878.612,955,700
Feb 19, 20258.778.888.748.868.603,103,300
Feb 18, 20258.758.808.668.758.493,959,800
Feb 14, 20258.578.778.568.778.512,734,800
Feb 13, 20258.408.588.388.568.312,680,000
Feb 12, 20258.258.368.258.358.111,689,300
Feb 11, 20258.288.348.278.348.101,241,000
Feb 10, 20258.278.338.258.338.091,641,700
Feb 7, 20258.288.318.208.288.041,567,300
Feb 6, 20258.308.338.268.318.071,810,500
Feb 5, 20258.288.358.228.308.062,319,200
Feb 4, 20258.268.298.158.298.052,634,800
Feb 3, 20257.998.347.938.258.015,056,100
Jan 31, 2025 0.12 Dividend
Jan 31, 20257.928.387.888.358.119,010,600
Jan 30, 20257.948.077.918.037.684,427,500
Jan 29, 20257.988.057.867.887.543,672,000
Jan 28, 20257.907.987.897.977.622,312,700
Jan 27, 20257.978.037.867.907.553,666,100
Jan 24, 20258.018.077.927.937.582,595,300
Jan 23, 20257.908.017.908.007.651,409,000
Jan 22, 20258.018.027.937.947.592,619,200
Jan 21, 20258.048.117.958.027.672,572,200
Jan 17, 20257.978.047.948.017.662,742,500
Jan 16, 20257.837.967.837.937.582,339,100
Jan 15, 20257.857.937.787.827.482,201,600
Jan 14, 20257.687.747.657.727.381,535,100
Jan 13, 20257.717.727.477.627.294,067,900
Jan 10, 20257.807.827.677.757.412,615,900
Jan 8, 20257.807.857.737.817.471,403,900
Jan 7, 20257.907.967.817.857.511,931,100
Jan 6, 20257.947.967.887.887.542,154,400
Jan 3, 20257.888.037.887.937.582,279,500
Jan 2, 20257.857.937.797.877.532,869,800
Dec 31, 2024 0.12 Dividend
Dec 31, 20247.727.837.697.787.442,010,800
Dec 30, 20247.907.907.777.817.353,828,800
Dec 27, 20247.857.927.827.887.421,902,500
Dec 26, 20247.877.927.857.857.391,779,200
Dec 24, 20247.837.897.807.877.41773,600
Dec 23, 20247.977.977.757.807.342,348,800
Dec 20, 20247.808.067.777.937.477,675,700
Dec 19, 20247.897.977.837.847.382,090,300
Dec 18, 20248.008.057.807.837.372,497,200
Dec 17, 20248.078.117.987.997.522,138,300
Dec 16, 20248.068.218.048.087.612,594,500
Dec 13, 20248.048.098.018.047.571,353,300
Dec 12, 20248.078.148.058.067.591,525,900
Dec 11, 20248.068.088.008.067.591,230,500
Dec 10, 20247.988.147.978.027.551,984,200
Dec 9, 20247.918.027.917.987.511,506,500
Dec 6, 20247.857.967.847.937.472,052,000
Dec 5, 20247.807.857.787.817.351,063,900
Dec 4, 20247.807.857.767.787.331,685,200
Dec 3, 20247.867.897.767.807.341,299,900
Dec 2, 20247.787.897.687.857.392,080,900
Nov 29, 2024 0.12 Dividend
Nov 29, 20247.857.857.767.797.341,448,200
Nov 27, 20247.948.017.917.927.342,032,300
Nov 26, 20247.917.957.827.887.312,354,900
Nov 25, 20247.958.007.927.937.352,018,400
Nov 22, 20247.897.947.887.907.331,317,500
Nov 21, 20247.837.897.807.877.301,280,200
Nov 20, 20247.817.837.737.827.251,159,800
Nov 19, 20247.817.887.817.857.281,083,400
Nov 18, 20247.777.907.747.867.291,304,300
Nov 15, 20247.797.827.707.817.241,145,800
Nov 14, 20247.837.847.747.767.201,134,400
Nov 13, 20247.767.887.757.797.221,417,200
Nov 12, 20247.837.837.667.727.161,976,700
Nov 11, 20247.977.987.837.877.301,621,200
Nov 8, 20247.757.967.757.917.342,209,600
Nov 7, 20247.627.777.627.747.181,593,800
Nov 6, 20247.747.797.417.597.042,704,800
Nov 5, 20247.557.617.487.617.061,390,900
Nov 4, 20247.557.597.467.526.971,577,400
Nov 1, 20247.617.627.477.526.972,427,600
Oct 31, 2024 0.12 Dividend
Oct 31, 20247.697.747.567.577.022,316,500
Oct 30, 20247.927.937.857.867.182,284,900
Oct 29, 20247.767.927.627.907.212,851,000
Oct 28, 20247.947.967.737.817.132,511,900
Oct 25, 20247.968.077.897.917.222,375,900
Oct 24, 20247.827.907.807.887.201,788,300
Oct 23, 20247.867.877.747.807.122,421,200
Oct 22, 20247.967.987.867.867.182,199,400
Oct 21, 20248.198.197.957.997.302,751,400
Oct 18, 20248.068.168.068.167.451,742,300
Oct 17, 20248.058.087.988.067.361,704,000
Oct 16, 20247.948.047.938.037.331,665,700
Oct 15, 20247.858.007.857.927.232,063,700
Oct 14, 20247.797.897.777.867.18930,800
Oct 11, 20247.877.877.777.797.111,089,300
Oct 10, 20247.827.867.787.867.181,244,100
Oct 9, 20247.857.917.807.857.171,254,600
Oct 8, 20247.767.837.737.837.151,246,600
Oct 7, 20247.857.867.677.777.102,353,500
Oct 4, 20247.957.997.787.837.152,343,200
Oct 3, 20248.028.037.907.937.241,725,400
Oct 2, 20248.008.067.988.027.321,392,700
Oct 1, 20248.198.207.987.997.302,109,300
Sep 30, 2024 0.12 Dividend
Sep 30, 20248.148.248.138.227.512,513,800
Sep 27, 20248.238.278.198.257.422,082,000
Sep 26, 20248.108.238.098.187.362,181,500
Sep 25, 20248.158.158.058.057.241,368,100
Sep 24, 20247.958.157.948.117.302,923,800
Sep 23, 20248.408.407.927.927.136,504,500
Sep 20, 20248.348.418.338.357.517,007,500
Sep 19, 20248.408.458.328.397.552,722,000
Sep 18, 20248.358.398.268.357.512,949,700
Sep 17, 20248.358.388.308.317.482,289,100
Sep 16, 20248.338.348.258.337.502,231,600
Sep 13, 20248.238.358.218.327.492,996,500
Sep 12, 20248.218.228.158.217.391,903,400
Sep 11, 20248.168.188.088.177.351,477,800
Sep 10, 20248.218.258.168.197.371,475,500
Sep 9, 20248.168.218.158.187.361,302,300
Sep 6, 20248.158.198.118.167.341,607,000
Sep 5, 20248.168.208.148.157.331,129,100
Sep 4, 20248.178.248.148.157.331,637,400
Sep 3, 20248.158.208.128.167.341,481,800
Aug 30, 2024 0.12 Dividend
Aug 30, 20248.198.218.108.207.381,744,300
Aug 29, 20248.308.348.278.287.341,770,700
Aug 28, 20248.298.328.248.287.342,129,800
Aug 27, 20248.328.348.268.297.351,745,200
Aug 26, 20248.308.428.308.327.382,642,800
Aug 23, 20248.208.298.178.257.321,532,000
Aug 22, 20248.218.218.148.157.23851,700
Aug 21, 20248.238.238.158.197.261,007,100
Aug 20, 20248.238.238.188.217.28898,800
Aug 19, 20248.158.238.158.227.291,284,900
Aug 16, 20248.058.148.048.137.21802,300
Aug 15, 20248.048.097.998.067.151,098,300
Aug 14, 20248.028.037.947.967.061,209,400
Aug 13, 20247.988.017.947.967.06965,100
Aug 12, 20248.098.097.927.957.051,216,300
Aug 9, 20248.108.108.018.097.171,217,400
Aug 8, 20248.008.087.968.087.171,133,300
Aug 7, 20248.028.137.947.957.051,695,000
Aug 6, 20247.728.047.677.927.022,713,800
Aug 5, 20247.737.807.467.666.793,472,800
Aug 2, 20247.958.087.908.037.122,076,600
Aug 1, 20248.078.117.958.047.132,706,700
Jul 31, 2024 0.12 Dividend
Jul 31, 20248.118.148.038.047.132,847,300
Jul 30, 20248.188.218.148.197.162,182,700
Jul 29, 20248.308.348.148.157.122,884,100
Jul 26, 20248.298.348.138.247.202,928,800
Jul 25, 20248.348.418.258.267.222,397,000
Jul 24, 20248.558.588.308.307.252,833,200
Jul 23, 20248.558.638.528.597.511,447,600
Jul 22, 20248.518.578.498.557.471,646,600
Jul 19, 20248.578.618.458.487.411,500,800
Jul 18, 20248.758.818.568.587.501,929,000
Jul 17, 20248.768.898.748.767.662,494,400
Jul 16, 20248.708.838.698.827.712,615,400
Jul 15, 20248.708.758.598.667.574,686,700
Jul 12, 20248.658.748.648.687.593,589,700
Jul 11, 20248.548.628.498.597.512,945,800
Jul 10, 20248.278.528.278.527.452,140,000
Jul 9, 20248.288.288.258.287.24619,500
Jul 8, 20248.338.368.268.287.241,822,700
Jul 5, 20248.338.348.258.327.271,180,100
Jul 3, 20248.358.398.318.337.28835,400
Jul 2, 20248.278.408.278.337.282,888,300
Jul 1, 20248.368.378.188.307.252,468,800
Jun 28, 2024 0.12 Dividend
Jun 28, 20248.388.388.288.347.291,954,800
Jun 27, 20248.508.518.328.407.241,620,700
Jun 26, 20248.418.478.408.477.301,432,900
Jun 25, 20248.498.508.418.417.241,056,100
Jun 24, 20248.498.548.448.487.302,933,200
Jun 21, 20248.488.508.438.457.281,717,400
Jun 20, 20248.468.548.388.507.321,231,100
Jun 18, 20248.518.548.458.467.291,054,200
Jun 17, 20248.418.528.408.517.331,141,500
Jun 14, 20248.408.498.408.457.28843,700
Jun 13, 20248.398.488.358.477.30977,100
Jun 12, 20248.438.458.218.377.212,171,300
Jun 11, 20248.348.358.218.237.091,125,400
Jun 10, 20248.378.418.298.367.20867,700
Jun 7, 20248.418.458.378.407.24919,700
Jun 6, 20248.578.618.458.457.281,224,500
Jun 5, 20248.498.618.438.617.421,923,700
Jun 4, 20248.478.528.418.437.261,170,600
Jun 3, 20248.508.538.438.497.311,442,400
May 31, 2024 0.12 Dividend
May 31, 20248.468.508.418.507.321,059,600
May 30, 20248.578.618.508.527.242,184,900
May 29, 20248.498.528.368.517.231,158,800
May 28, 20248.618.658.508.547.252,473,100
May 24, 20248.498.588.438.577.281,042,800
May 23, 20248.628.648.408.417.141,281,800
May 22, 20248.628.678.598.627.32833,400
May 21, 20248.648.668.598.667.351,010,200
May 20, 20248.708.718.628.637.331,917,500
May 17, 20248.698.738.638.707.391,261,100
May 16, 20248.598.758.598.667.351,988,900
May 15, 20248.708.718.548.607.303,001,400
May 14, 20248.688.698.568.587.291,479,400
May 13, 20248.628.628.518.587.293,422,600
May 10, 20248.608.628.508.537.241,518,300
May 9, 20248.568.598.508.587.291,687,900
May 8, 20248.488.618.448.567.271,641,800
May 7, 20248.568.638.498.527.241,928,300
May 6, 20248.558.608.468.497.212,413,700
May 3, 20248.658.748.508.557.261,522,800
May 2, 20248.538.548.358.537.24786,600
May 1, 20248.338.588.338.427.151,561,500
Apr 30, 20248.418.448.308.337.071,189,700
Apr 29, 2024 0.12 Dividend
Apr 29, 20248.608.688.448.447.171,592,200
Apr 26, 20248.538.778.378.727.302,125,600
Apr 25, 20248.558.578.368.397.031,115,400
Apr 24, 20248.608.648.538.637.23706,500
Apr 23, 20248.358.638.298.627.221,142,600
Apr 22, 20248.308.368.238.316.96958,000
Apr 19, 20248.128.308.128.266.921,177,900
Apr 18, 20248.188.278.138.146.82822,100

Related Tickers

ARR ARMOUR Residential REIT, Inc.
14.30
+2.36%
 
DX Dynex Capital, Inc.
11.67
+0.69%
 
EFC Ellington Financial Inc.
12.19
+1.75%
 
TWO Two Harbors Investment Corp.
10.97
+1.48%
 
IVR Invesco Mortgage Capital Inc.
6.66
+3.26%
 
AGNC AGNC Investment Corp.
8.34
+0.48%
 
NLY Annaly Capital Management, Inc.
17.90
+1.53%
 
ABR Arbor Realty Trust, Inc.
11.03
+2.80%
 
NYMT New York Mortgage Trust, Inc.
5.43
+1.88%
 
CIM Chimera Investment Corporation
11.39
+3.45%