-
5 DAY PERFORMANCE
-1.77% -
1 MONTH PERFORMANCE
-1.15% -
3 MONTH PERFORMANCE
-2.39% -
6 MONTH PERFORMANCE
-9.44% -
YEAR-TO-DATE PERFORMANCE
-7.83% -
1 YEAR PERFORMANCE
+8.98%
Orchid Island Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $7.83 | $7.76 (-0.89%) | $7.84 | $7.74 | 1.13 M | $561.65 M |
| 11/13/2024 | $7.76 | $7.79 (0.39%) | $7.88 | $7.75 | 1.42 M | $563.82 M |
| 11/12/2024 | $7.83 | $7.72 (-1.4%) | $7.83 | $7.66 | 1.98 M | $558.75 M |
| 11/11/2024 | $7.97 | $7.87 (-1.25%) | $7.98 | $7.83 | 1.62 M | $569.61 M |
| 11/08/2024 | $7.75 | $7.91 (2.06%) | $7.96 | $7.75 | 2.21 M | $572.51 M |
| 11/07/2024 | $7.62 | $7.74 (1.57%) | $7.77 | $7.62 | 1.59 M | $560.20 M |
| 11/06/2024 | $7.74 | $7.59 (-1.94%) | $7.79 | $7.41 | 2.70 M | $549.34 M |
| 11/05/2024 | $7.55 | $7.61 (0.79%) | $7.61 | $7.48 | 1.39 M | $550.79 M |
| 11/04/2024 | $7.55 | $7.52 (-0.4%) | $7.59 | $7.46 | 1.58 M | $544.28 M |
| 11/01/2024 | $7.61 | $7.52 (-1.18%) | $7.62 | $7.47 | 2.43 M | $544.28 M |
| 10/31/2024 | $7.69 | $7.57 (-1.56%) | $7.74 | $7.56 | 2.32 M | $547.90 M |
| 10/30/2024 | $7.92 | $7.86 (-0.76%) | $7.93 | $7.85 | 2.28 M | $568.89 M |
| 10/29/2024 | $7.76 | $7.90 (1.8%) | $7.92 | $7.62 | 2.85 M | $571.78 M |
| 10/28/2024 | $7.94 | $7.81 (-1.64%) | $7.96 | $7.73 | 2.51 M | $565.27 M |
| 10/25/2024 | $7.96 | $7.91 (-0.63%) | $8.07 | $7.89 | 2.38 M | $572.51 M |
| 10/24/2024 | $7.82 | $7.88 (0.77%) | $7.90 | $7.80 | 1.79 M | $570.33 M |
| 10/23/2024 | $7.86 | $7.80 (-0.76%) | $7.87 | $7.74 | 2.42 M | $564.54 M |
| 10/22/2024 | $7.96 | $7.86 (-1.26%) | $7.98 | $7.86 | 2.20 M | $568.89 M |
| 10/21/2024 | $8.19 | $7.99 (-2.44%) | $8.19 | $7.95 | 2.75 M | $578.30 M |
| 10/18/2024 | $8.06 | $8.16 (1.24%) | $8.16 | $8.06 | 1.74 M | $590.60 M |
| 10/17/2024 | $8.05 | $8.06 (0.12%) | $8.08 | $7.98 | 1.70 M | $583.36 M |
| 10/16/2024 | $7.94 | $8.03 (1.13%) | $8.04 | $7.93 | 1.67 M | $581.19 M |
| 10/15/2024 | $7.85 | $7.92 (0.89%) | $8.00 | $7.85 | 2.06 M | $573.23 M |
| 10/14/2024 | $7.79 | $7.86 (0.9%) | $7.89 | $7.77 | 930,800 | $568.89 M |
| 10/11/2024 | $7.87 | $7.79 (-1.02%) | $7.87 | $7.77 | 1.09 M | $563.82 M |
| 10/10/2024 | $7.82 | $7.86 (0.51%) | $7.86 | $7.78 | 1.24 M | $568.89 M |
| 10/09/2024 | $7.85 | $7.85 (0%) | $7.91 | $7.80 | 1.25 M | $568.16 M |
| 10/08/2024 | $7.76 | $7.83 (0.9%) | $7.83 | $7.73 | 1.25 M | $566.71 M |
| 10/07/2024 | $7.85 | $7.77 (-1.02%) | $7.86 | $7.67 | 2.35 M | $562.37 M |
| 10/04/2024 | $7.95 | $7.83 (-1.51%) | $7.99 | $7.78 | 2.36 M | $566.71 M |
| 10/03/2024 | $8.02 | $7.93 (-1.12%) | $8.03 | $7.90 | 1.73 M | $573.95 M |
| 10/02/2024 | $8.00 | $8.02 (0.25%) | $8.06 | $7.98 | 1.39 M | $580.47 M |
| 10/01/2024 | $8.19 | $7.99 (-2.44%) | $8.20 | $7.98 | 2.11 M | $578.30 M |
| 09/30/2024 | $8.14 | $8.22 (0.98%) | $8.24 | $8.13 | 2.52 M | $594.94 M |
| 09/27/2024 | $8.23 | $8.25 (0.24%) | $8.27 | $8.19 | 2.08 M | $597.11 M |
| 09/26/2024 | $8.10 | $8.18 (0.99%) | $8.23 | $8.09 | 2.18 M | $592.05 M |
| 09/25/2024 | $8.15 | $8.05 (-1.23%) | $8.15 | $8.05 | 1.37 M | $582.64 M |
| 09/24/2024 | $7.95 | $8.11 (2.01%) | $8.15 | $7.94 | 2.92 M | $586.98 M |
| 09/23/2024 | $8.40 | $7.92 (-5.71%) | $8.40 | $7.92 | 6.50 M | $573.23 M |
| 09/20/2024 | $8.34 | $8.35 (0.12%) | $8.41 | $8.33 | 7.01 M | $604.35 M |
| 09/19/2024 | $8.40 | $8.39 (-0.12%) | $8.45 | $8.32 | 2.72 M | $607.25 M |
| 09/18/2024 | $8.35 | $8.35 (0%) | $8.39 | $8.26 | 2.95 M | $604.35 M |
| 09/17/2024 | $8.35 | $8.31 (-0.48%) | $8.38 | $8.30 | 2.29 M | $601.46 M |
| 09/16/2024 | $8.33 | $8.33 (0%) | $8.34 | $8.25 | 2.23 M | $602.90 M |
| 09/13/2024 | $8.23 | $8.32 (1.09%) | $8.35 | $8.21 | 3.00 M | $602.18 M |
| 09/12/2024 | $8.21 | $8.21 (0%) | $8.22 | $8.15 | 1.90 M | $594.22 M |
| 09/11/2024 | $8.16 | $8.17 (0.12%) | $8.18 | $8.08 | 1.48 M | $591.32 M |
| 09/10/2024 | $8.21 | $8.19 (-0.24%) | $8.25 | $8.16 | 1.48 M | $592.77 M |
| 09/09/2024 | $8.16 | $8.18 (0.25%) | $8.21 | $8.15 | 1.30 M | $592.05 M |
| 09/06/2024 | $8.15 | $8.16 (0.12%) | $8.19 | $8.11 | 1.61 M | $590.60 M |
| 09/05/2024 | $8.16 | $8.15 (-0.12%) | $8.20 | $8.14 | 1.13 M | $589.88 M |
| 09/04/2024 | $8.17 | $8.15 (-0.24%) | $8.24 | $8.14 | 1.64 M | $589.88 M |
| 09/03/2024 | $8.15 | $8.16 (0.12%) | $8.20 | $8.12 | 1.48 M | $590.60 M |
| 08/30/2024 | $8.19 | $8.20 (0.12%) | $8.21 | $8.10 | 1.74 M | $593.49 M |
| 08/29/2024 | $8.30 | $8.28 (-0.24%) | $8.34 | $8.27 | 1.77 M | $599.28 M |
| 08/28/2024 | $8.29 | $8.28 (-0.12%) | $8.32 | $8.24 | 2.13 M | $599.28 M |
| 08/27/2024 | $8.32 | $8.29 (-0.36%) | $8.34 | $8.26 | 1.75 M | $600.01 M |
| 08/26/2024 | $8.30 | $8.32 (0.24%) | $8.42 | $8.30 | 2.64 M | $602.18 M |
| 08/23/2024 | $8.20 | $8.25 (0.61%) | $8.29 | $8.17 | 1.53 M | $597.11 M |
| 08/22/2024 | $8.21 | $8.15 (-0.73%) | $8.21 | $8.14 | 851,700 | $589.88 M |
| 08/21/2024 | $8.23 | $8.19 (-0.49%) | $8.23 | $8.15 | 1.01 M | $592.77 M |
| 08/20/2024 | $8.23 | $8.21 (-0.24%) | $8.23 | $8.18 | 898,800 | $594.22 M |
| 08/19/2024 | $8.15 | $8.22 (0.86%) | $8.23 | $8.15 | 1.28 M | $594.94 M |
| 08/16/2024 | $8.05 | $8.13 (0.99%) | $8.14 | $8.04 | 802,323 | $588.43 M |
| 08/15/2024 | $8.04 | $8.06 (0.25%) | $8.09 | $7.99 | 1.10 M | $583.36 M |
| 08/14/2024 | $8.02 | $7.96 (-0.75%) | $8.03 | $7.94 | 1.21 M | $576.12 M |