5 DAY PERFORMANCE
+0.13%
1 MONTH PERFORMANCE
-9.48%
3 MONTH PERFORMANCE
+4.43%
6 MONTH PERFORMANCE
+6.35%
YEAR-TO-DATE PERFORMANCE
+4.72%
1 YEAR PERFORMANCE
-13.83%
Orchid Island Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $7.55 | $7.53 (-0.26%) | $7.56 | $7.47 | 5.31 M | $1.25 B |
| 02/17/2026 | $7.53 | $7.50 (-0.4%) | $7.55 | $7.38 | 5.87 M | $1.25 B |
| 02/13/2026 | $7.55 | $7.53 (-0.26%) | $7.63 | $7.45 | 6.27 M | $1.25 B |
| 02/12/2026 | $7.54 | $7.54 (0%) | $7.63 | $7.53 | 5.61 M | $1.25 B |
| 02/11/2026 | $7.50 | $7.50 (0%) | $7.58 | $7.47 | 4.44 M | $1.25 B |
| 02/10/2026 | $7.50 | $7.48 (-0.27%) | $7.52 | $7.42 | 4.71 M | $1.24 B |
| 02/09/2026 | $7.60 | $7.47 (-1.71%) | $7.63 | $7.34 | 8.12 M | $1.24 B |
| 02/06/2026 | $7.67 | $7.61 (-0.78%) | $7.69 | $7.58 | 6.27 M | $1.26 B |
| 02/05/2026 | $7.60 | $7.61 (0.13%) | $7.67 | $7.54 | 5.82 M | $1.26 B |
| 02/04/2026 | $7.83 | $7.66 (-2.17%) | $7.85 | $7.59 | 15.52 M | $1.27 B |
| 02/03/2026 | $7.73 | $7.81 (1.03%) | $7.86 | $7.65 | 8.02 M | $1.30 B |
| 02/02/2026 | $7.76 | $7.69 (-0.9%) | $7.86 | $7.66 | 7.90 M | $1.28 B |
| 01/30/2026 | $8.17 | $7.80 (-4.53%) | $8.37 | $7.77 | 13.86 M | $1.30 B |
| 01/29/2026 | $8.35 | $8.27 (-0.96%) | $8.40 | $8.17 | 12.05 M | $1.37 B |
| 01/28/2026 | $8.35 | $8.32 (-0.36%) | $8.40 | $8.28 | 6.71 M | $1.13 B |
| 01/27/2026 | $8.17 | $8.35 (2.2%) | $8.36 | $8.13 | 5.86 M | $1.14 B |
| 01/26/2026 | $8.23 | $8.17 (-0.73%) | $8.25 | $8.05 | 5.73 M | $1.11 B |
| 01/23/2026 | $8.22 | $8.16 (-0.73%) | $8.25 | $8.10 | 5.72 M | $1.11 B |
| 01/22/2026 | $8.20 | $8.22 (0.24%) | $8.30 | $8.13 | 6.67 M | $1.12 B |
| 01/21/2026 | $8.19 | $8.16 (-0.37%) | $8.23 | $7.96 | 7.64 M | $1.11 B |
| 01/20/2026 | $8.22 | $8.16 (-0.73%) | $8.26 | $8.15 | 6.49 M | $1.11 B |
| 01/16/2026 | $8.10 | $8.33 (2.84%) | $8.34 | $8.08 | 7.19 M | $1.14 B |
| 01/15/2026 | $7.91 | $8.12 (2.65%) | $8.15 | $7.82 | 6.25 M | $1.11 B |
| 01/14/2026 | $7.82 | $7.90 (1.02%) | $7.90 | $7.73 | 7.49 M | $1.08 B |
| 01/13/2026 | $7.77 | $7.82 (0.64%) | $7.83 | $7.73 | 5.10 M | $1.07 B |
| 01/12/2026 | $7.62 | $7.76 (1.84%) | $7.77 | $7.59 | 4.95 M | $1.06 B |
| 01/09/2026 | $7.55 | $7.60 (0.66%) | $7.70 | $7.54 | 8.63 M | $1.04 B |
| 01/08/2026 | $7.50 | $7.47 (-0.4%) | $7.55 | $7.46 | 5.56 M | $1.02 B |
| 01/07/2026 | $7.52 | $7.50 (-0.27%) | $7.59 | $7.46 | 5.84 M | $1.02 B |
| 01/06/2026 | $7.37 | $7.50 (1.76%) | $7.51 | $7.36 | 7.30 M | $1.02 B |
| 01/05/2026 | $7.34 | $7.38 (0.54%) | $7.40 | $7.21 | 9.04 M | $1.01 B |
| 01/02/2026 | $7.21 | $7.37 (2.22%) | $7.42 | $7.15 | 9.63 M | $1.01 B |
| 12/31/2025 | $7.23 | $7.20 (-0.41%) | $7.27 | $7.18 | 5.92 M | $981.86 M |
| 12/30/2025 | $7.27 | $7.28 (0.14%) | $7.33 | $7.24 | 8.46 M | $992.77 M |
| 12/29/2025 | $7.35 | $7.25 (-1.36%) | $7.36 | $7.25 | 6.98 M | $988.67 M |
| 12/26/2025 | $7.36 | $7.32 (-0.54%) | $7.40 | $7.29 | 5.20 M | $998.22 M |
| 12/24/2025 | $7.30 | $7.35 (0.68%) | $7.36 | $7.29 | 1.64 M | $1.00 B |
| 12/23/2025 | $7.37 | $7.28 (-1.22%) | $7.41 | $7.28 | 4.47 M | $992.77 M |
| 12/22/2025 | $7.35 | $7.38 (0.41%) | $7.41 | $7.31 | 4.90 M | $1.01 B |
| 12/19/2025 | $7.40 | $7.34 (-0.81%) | $7.52 | $7.34 | 16.35 M | $1.00 B |
| 12/18/2025 | $7.30 | $7.38 (1.1%) | $7.41 | $7.30 | 3.86 M | $1.01 B |
| 12/17/2025 | $7.32 | $7.27 (-0.68%) | $7.44 | $7.27 | 7.42 M | $991.40 M |
| 12/16/2025 | $7.17 | $7.28 (1.53%) | $7.31 | $7.16 | 5.81 M | $992.77 M |
| 12/15/2025 | $7.15 | $7.17 (0.28%) | $7.19 | $7.09 | 5.32 M | $977.77 M |
| 12/12/2025 | $7.13 | $7.13 (0%) | $7.22 | $7.13 | 4.01 M | $972.31 M |
| 12/11/2025 | $7.22 | $7.10 (-1.66%) | $7.23 | $7.09 | 7.80 M | $968.22 M |
| 12/10/2025 | $7.22 | $7.19 (-0.42%) | $7.24 | $7.14 | 5.69 M | $980.49 M |
| 12/09/2025 | $7.26 | $7.19 (-0.96%) | $7.32 | $7.18 | 4.88 M | $980.49 M |
| 12/08/2025 | $7.35 | $7.25 (-1.36%) | $7.37 | $7.25 | 5.41 M | $988.67 M |
| 12/05/2025 | $7.31 | $7.35 (0.55%) | $7.38 | $7.29 | 5.54 M | $1.00 B |
| 12/04/2025 | $7.34 | $7.31 (-0.41%) | $7.41 | $7.28 | 5.23 M | $996.86 M |
| 12/03/2025 | $7.24 | $7.34 (1.38%) | $7.35 | $7.22 | 5.41 M | $1.00 B |
| 12/02/2025 | $7.19 | $7.21 (0.28%) | $7.24 | $7.19 | 4.99 M | $983.22 M |
| 12/01/2025 | $7.16 | $7.18 (0.28%) | $7.23 | $7.14 | 6.70 M | $979.13 M |
| 11/28/2025 | $7.21 | $7.23 (0.28%) | $7.26 | $7.20 | 5.59 M | $985.95 M |
| 11/26/2025 | $7.25 | $7.29 (0.55%) | $7.30 | $7.22 | 7.90 M | $994.13 M |
| 11/25/2025 | $7.23 | $7.23 (0%) | $7.25 | $7.17 | 7.27 M | $985.95 M |
| 11/24/2025 | $7.25 | $7.20 (-0.69%) | $7.28 | $7.16 | 7.12 M | $981.86 M |
| 11/21/2025 | $7.11 | $7.20 (1.27%) | $7.25 | $7.09 | 5.79 M | $981.86 M |
| 11/20/2025 | $7.16 | $7.08 (-1.12%) | $7.23 | $7.08 | 5.17 M | $965.49 M |
| 11/19/2025 | $7.24 | $7.15 (-1.24%) | $7.26 | $7.15 | 3.50 M | $975.04 M |
| 11/18/2025 | $7.20 | $7.22 (0.28%) | $7.24 | $7.14 | 3.51 M | $984.58 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
