MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ORC — Orchid Island Capital, Inc.
NYSEOrchid Island Capital, Inc.
$5.23
-0.20(-3.68%)
- O
- 5.41
- H
- 5.47
- L
- 5.22
- V
- 10.31M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$5.23
Period Return-19.17%
Period High$8.40
Period Low$5.22
Avg Daily Volume5.30M
Total Trading Days365
ORC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $5.41 | $5.47 | $5.22 | $5.23 | $-0.20 | -3.68% | 10,313,210 | $5.30 | $5.22 $5.47 |
| Sep 30, 2026 | $5.70 | $5.72 | $5.41 | $5.43 | $-0.34 | -5.89% | 9,798,607 | $5.54 | $5.41 $5.72 |
| Sep 29, 2026 | $5.70 | $5.80 | $5.67 | $5.77 | +$0.09 | +1.58% | 6,489,465 | $5.76 | $5.67 $5.80 |
| Sep 28, 2026 | $5.66 | $5.75 | $5.59 | $5.68 | $-0.03 | -0.53% | 5,354,789 | $5.68 | $5.59 $5.75 |
| Sep 25, 2026 | $5.78 | $5.80 | $5.67 | $5.71 | $-0.06 | -1.04% | 5,695,784 | $5.72 | $5.67 $5.80 |
| Sep 24, 2026 | $5.95 | $5.95 | $5.76 | $5.77 | $-0.17 | -2.86% | 7,034,675 | $5.82 | $5.76 $5.95 |
| Sep 23, 2026 | $6.11 | $6.12 | $5.93 | $5.94 | $-0.18 | -2.94% | 5,064,076 | $6.00 | $5.93 $6.12 |
| Sep 22, 2026 | $6.11 | $6.15 | $6.08 | $6.12 | +$0.04 | +0.66% | 3,775,707 | $6.12 | $6.08 $6.15 |
| Sep 21, 2026 | $6.08 | $6.12 | $6.06 | $6.08 | +$0.04 | +0.66% | 3,853,815 | $6.08 | $6.06 $6.12 |
| Sep 18, 2026 | $6.09 | $6.11 | $6.01 | $6.04 | $-0.05 | -0.82% | 7,009,540 | $6.05 | $6.01 $6.11 |
| Sep 17, 2026 | $6.13 | $6.16 | $6.08 | $6.09 | +$0.04 | +0.66% | 5,377,364 | $6.12 | $6.08 $6.16 |
| Sep 16, 2026 | $6.12 | $6.17 | $5.96 | $6.05 | $-0.04 | -0.66% | 6,278,388 | $6.05 | $5.96 $6.17 |
| Sep 15, 2026 | $6.28 | $6.28 | $6.07 | $6.09 | $-0.14 | -2.25% | 5,523,865 | $6.14 | $6.07 $6.28 |
| Sep 14, 2026 | $6.31 | $6.37 | $6.22 | $6.23 | $-0.10 | -1.58% | 5,656,168 | $6.26 | $6.22 $6.37 |
| Sep 11, 2026 | $6.39 | $6.40 | $6.29 | $6.33 | $-0.02 | -0.31% | 5,134,204 | $6.33 | $6.29 $6.40 |
| Sep 10, 2026 | $6.50 | $6.53 | $6.33 | $6.35 | $-0.15 | -2.31% | 5,753,932 | $6.39 | $6.33 $6.53 |
| Sep 9, 2026 | $6.55 | $6.58 | $6.50 | $6.50 | $-0.04 | -0.61% | 2,399,141 | $6.53 | $6.50 $6.58 |
| Sep 8, 2026 | $6.55 | $6.62 | $6.54 | $6.54 | $-0.01 | -0.15% | 3,656,502 | $6.58 | $6.54 $6.62 |
| Sep 4, 2026 | $6.49 | $6.58 | $6.48 | $6.55 | +$0.03 | +0.46% | 3,675,761 | $6.55 | $6.48 $6.58 |
| Sep 3, 2026 | $6.56 | $6.60 | $6.47 | $6.52 | +$0.00 | +0.00% | 3,696,191 | $6.52 | $6.47 $6.60 |
| Sep 2, 2026 | $6.53 | $6.56 | $6.49 | $6.52 | $-0.02 | -0.31% | 3,898,633 | $6.52 | $6.49 $6.56 |
| Sep 1, 2026 | $6.55 | $6.58 | $6.50 | $6.54 | $-0.05 | -0.76% | 5,228,725 | $6.54 | $6.50 $6.58 |
| Aug 31, 2026 | $6.56 | $6.64 | $6.53 | $6.59 | $-0.10 | -1.49% | 4,772,023 | $6.59 | $6.53 $6.64 |
| Aug 28, 2026 | $6.72 | $6.78 | $6.67 | $6.69 | $-0.05 | -0.74% | 7,484,594 | $6.71 | $6.67 $6.78 |
| Aug 27, 2026 | $6.68 | $6.75 | $6.66 | $6.74 | +$0.07 | +1.05% | 4,422,153 | $6.72 | $6.66 $6.75 |
| Aug 26, 2026 | $6.73 | $6.73 | $6.61 | $6.67 | $-0.05 | -0.74% | 4,519,981 | $6.65 | $6.61 $6.73 |
| Aug 25, 2026 | $6.76 | $6.78 | $6.68 | $6.72 | $-0.03 | -0.44% | 4,758,690 | $6.71 | $6.68 $6.78 |
| Aug 24, 2026 | $6.72 | $6.76 | $6.69 | $6.75 | +$0.05 | +0.75% | 2,707,361 | $6.73 | $6.69 $6.76 |
| Aug 21, 2026 | $6.75 | $6.76 | $6.67 | $6.70 | $-0.01 | -0.15% | 2,306,653 | $6.71 | $6.67 $6.76 |
| Aug 20, 2026 | $6.77 | $6.79 | $6.66 | $6.71 | $-0.07 | -1.03% | 3,466,225 | $6.71 | $6.66 $6.79 |