-
5 DAY PERFORMANCE
+0.37% -
1 MONTH PERFORMANCE
+0.12% -
3 MONTH PERFORMANCE
-1.08% -
6 MONTH PERFORMANCE
-7.75% -
YEAR-TO-DATE PERFORMANCE
-2.61% -
1 YEAR PERFORMANCE
-3.53%
Orchid Island Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $8.14 | $8.22 (0.98%) | $8.24 | $8.13 | 2.46 M | $474.82 M |
| 09/27/2024 | $8.23 | $8.25 (0.24%) | $8.27 | $8.19 | 2.08 M | $476.55 M |
| 09/26/2024 | $8.10 | $8.18 (0.99%) | $8.23 | $8.09 | 2.18 M | $472.51 M |
| 09/25/2024 | $8.15 | $8.05 (-1.23%) | $8.15 | $8.05 | 1.37 M | $465.00 M |
| 09/24/2024 | $7.95 | $8.11 (2.01%) | $8.15 | $7.94 | 2.92 M | $468.46 M |
| 09/23/2024 | $8.40 | $7.92 (-5.71%) | $8.40 | $7.92 | 6.50 M | $457.49 M |
| 09/20/2024 | $8.34 | $8.35 (0.12%) | $8.41 | $8.33 | 7.01 M | $482.33 M |
| 09/19/2024 | $8.40 | $8.39 (-0.12%) | $8.45 | $8.32 | 2.72 M | $484.64 M |
| 09/18/2024 | $8.35 | $8.35 (0%) | $8.39 | $8.26 | 2.95 M | $482.33 M |
| 09/17/2024 | $8.35 | $8.31 (-0.48%) | $8.38 | $8.30 | 2.29 M | $480.02 M |
| 09/16/2024 | $8.33 | $8.33 (0%) | $8.34 | $8.25 | 2.23 M | $481.17 M |
| 09/13/2024 | $8.23 | $8.32 (1.09%) | $8.35 | $8.21 | 3.00 M | $480.60 M |
| 09/12/2024 | $8.21 | $8.21 (0%) | $8.22 | $8.15 | 1.90 M | $474.24 M |
| 09/11/2024 | $8.16 | $8.17 (0.12%) | $8.18 | $8.08 | 1.48 M | $471.93 M |
| 09/10/2024 | $8.21 | $8.19 (-0.24%) | $8.25 | $8.16 | 1.48 M | $473.09 M |
| 09/09/2024 | $8.16 | $8.18 (0.25%) | $8.21 | $8.15 | 1.30 M | $472.51 M |
| 09/06/2024 | $8.15 | $8.16 (0.12%) | $8.19 | $8.11 | 1.61 M | $471.35 M |
| 09/05/2024 | $8.16 | $8.15 (-0.12%) | $8.20 | $8.14 | 1.13 M | $470.78 M |
| 09/04/2024 | $8.17 | $8.15 (-0.24%) | $8.24 | $8.14 | 1.64 M | $470.78 M |
| 09/03/2024 | $8.15 | $8.16 (0.12%) | $8.20 | $8.12 | 1.48 M | $471.35 M |
| 08/30/2024 | $8.19 | $8.20 (0.12%) | $8.21 | $8.10 | 1.74 M | $473.66 M |
| 08/29/2024 | $8.30 | $8.28 (-0.24%) | $8.34 | $8.27 | 1.77 M | $478.28 M |
| 08/28/2024 | $8.29 | $8.28 (-0.12%) | $8.32 | $8.24 | 2.13 M | $478.28 M |
| 08/27/2024 | $8.32 | $8.29 (-0.36%) | $8.34 | $8.26 | 1.75 M | $478.86 M |
| 08/26/2024 | $8.30 | $8.32 (0.24%) | $8.42 | $8.30 | 2.64 M | $480.60 M |
| 08/23/2024 | $8.20 | $8.25 (0.61%) | $8.29 | $8.17 | 1.53 M | $476.55 M |
| 08/22/2024 | $8.21 | $8.15 (-0.73%) | $8.21 | $8.14 | 851,700 | $470.78 M |
| 08/21/2024 | $8.23 | $8.19 (-0.49%) | $8.23 | $8.15 | 1.01 M | $473.09 M |
| 08/20/2024 | $8.23 | $8.21 (-0.24%) | $8.23 | $8.18 | 898,800 | $474.24 M |
| 08/19/2024 | $8.15 | $8.22 (0.86%) | $8.23 | $8.15 | 1.28 M | $474.82 M |
| 08/16/2024 | $8.05 | $8.13 (0.99%) | $8.14 | $8.04 | 802,323 | $469.62 M |
| 08/15/2024 | $8.04 | $8.06 (0.25%) | $8.09 | $7.99 | 1.10 M | $465.58 M |
| 08/14/2024 | $8.02 | $7.96 (-0.75%) | $8.03 | $7.94 | 1.21 M | $459.80 M |
| 08/13/2024 | $7.98 | $7.96 (-0.25%) | $8.01 | $7.94 | 965,133 | $459.80 M |
| 08/12/2024 | $8.09 | $7.95 (-1.73%) | $8.09 | $7.92 | 1.22 M | $459.22 M |
| 08/09/2024 | $8.10 | $8.09 (-0.12%) | $8.10 | $8.01 | 1.22 M | $467.31 M |
| 08/08/2024 | $8.00 | $8.08 (1%) | $8.08 | $7.96 | 1.13 M | $466.73 M |
| 08/07/2024 | $8.02 | $7.95 (-0.87%) | $8.13 | $7.94 | 1.70 M | $459.22 M |
| 08/06/2024 | $7.72 | $7.92 (2.59%) | $8.04 | $7.67 | 2.71 M | $457.49 M |
| 08/05/2024 | $7.73 | $7.66 (-0.91%) | $7.80 | $7.46 | 3.47 M | $442.47 M |
| 08/02/2024 | $7.95 | $8.03 (1.01%) | $8.08 | $7.90 | 2.08 M | $463.84 M |
| 08/01/2024 | $8.07 | $8.04 (-0.37%) | $8.11 | $7.95 | 2.71 M | $464.42 M |
| 07/31/2024 | $8.11 | $8.04 (-0.86%) | $8.14 | $8.03 | 2.85 M | $464.42 M |
| 07/30/2024 | $8.18 | $8.19 (0.12%) | $8.21 | $8.14 | 2.18 M | $473.09 M |
| 07/29/2024 | $8.30 | $8.15 (-1.81%) | $8.34 | $8.14 | 2.88 M | $470.78 M |
| 07/26/2024 | $8.29 | $8.24 (-0.6%) | $8.34 | $8.13 | 2.93 M | $475.97 M |
| 07/25/2024 | $8.34 | $8.26 (-0.96%) | $8.41 | $8.25 | 2.40 M | $477.13 M |
| 07/24/2024 | $8.55 | $8.30 (-2.92%) | $8.58 | $8.30 | 2.83 M | $479.44 M |
| 07/23/2024 | $8.55 | $8.59 (0.47%) | $8.63 | $8.52 | 1.45 M | $496.19 M |
| 07/22/2024 | $8.51 | $8.55 (0.47%) | $8.57 | $8.49 | 1.65 M | $441.22 M |
| 07/19/2024 | $8.57 | $8.48 (-1.05%) | $8.61 | $8.45 | 1.50 M | $437.60 M |
| 07/18/2024 | $8.75 | $8.58 (-1.94%) | $8.81 | $8.56 | 1.93 M | $442.76 M |
| 07/17/2024 | $8.76 | $8.76 (0%) | $8.89 | $8.74 | 2.49 M | $452.05 M |
| 07/16/2024 | $8.70 | $8.82 (1.38%) | $8.83 | $8.69 | 2.62 M | $455.15 M |
| 07/15/2024 | $8.70 | $8.66 (-0.46%) | $8.75 | $8.59 | 4.69 M | $446.89 M |
| 07/12/2024 | $8.65 | $8.68 (0.35%) | $8.74 | $8.64 | 3.59 M | $447.92 M |
| 07/11/2024 | $8.54 | $8.59 (0.59%) | $8.62 | $8.49 | 2.95 M | $443.28 M |
| 07/10/2024 | $8.27 | $8.52 (3.02%) | $8.52 | $8.27 | 2.14 M | $439.67 M |
| 07/09/2024 | $8.28 | $8.28 (0%) | $8.28 | $8.25 | 622,360 | $427.28 M |
| 07/08/2024 | $8.33 | $8.28 (-0.6%) | $8.36 | $8.26 | 1.82 M | $427.28 M |
| 07/05/2024 | $8.33 | $8.32 (-0.12%) | $8.34 | $8.25 | 1.18 M | $429.35 M |
| 07/03/2024 | $8.35 | $8.33 (-0.24%) | $8.39 | $8.31 | 835,400 | $429.86 M |
| 07/02/2024 | $8.27 | $8.33 (0.73%) | $8.40 | $8.27 | 2.89 M | $429.86 M |
| 07/01/2024 | $8.36 | $8.30 (-0.72%) | $8.37 | $8.18 | 2.47 M | $428.31 M |