5 DAY PERFORMANCE
+1.41%
1 MONTH PERFORMANCE
-0.50%
3 MONTH PERFORMANCE
+0.77%
6 MONTH PERFORMANCE
-5.17%
YEAR-TO-DATE PERFORMANCE
+1.41%
1 YEAR PERFORMANCE
-4.94%
Orchid Island Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/06/2025 | $7.94 | $7.88 (-0.76%) | $7.96 | $7.88 | 2.15 M | $570.33 M |
| 01/03/2025 | $7.88 | $7.93 (0.63%) | $8.03 | $7.88 | 2.28 M | $573.95 M |
| 01/02/2025 | $7.85 | $7.87 (0.25%) | $7.93 | $7.79 | 2.87 M | $569.61 M |
| 12/31/2024 | $7.72 | $7.78 (0.78%) | $7.83 | $7.69 | 2.01 M | $563.10 M |
| 12/30/2024 | $7.90 | $7.81 (-1.14%) | $7.90 | $7.77 | 3.83 M | $565.27 M |
| 12/27/2024 | $7.85 | $7.88 (0.38%) | $7.92 | $7.82 | 1.90 M | $570.33 M |
| 12/26/2024 | $7.87 | $7.85 (-0.25%) | $7.92 | $7.85 | 1.78 M | $568.16 M |
| 12/24/2024 | $7.83 | $7.87 (0.51%) | $7.89 | $7.80 | 773,600 | $569.61 M |
| 12/23/2024 | $7.97 | $7.80 (-2.13%) | $7.97 | $7.75 | 2.35 M | $564.54 M |
| 12/20/2024 | $7.80 | $7.93 (1.67%) | $8.06 | $7.77 | 7.68 M | $573.95 M |
| 12/19/2024 | $7.89 | $7.84 (-0.63%) | $7.97 | $7.83 | 2.09 M | $567.44 M |
| 12/18/2024 | $8.00 | $7.83 (-2.12%) | $8.05 | $7.80 | 2.50 M | $566.71 M |
| 12/17/2024 | $8.07 | $7.99 (-0.99%) | $8.11 | $7.98 | 2.14 M | $578.30 M |
| 12/16/2024 | $8.06 | $8.08 (0.25%) | $8.21 | $8.04 | 2.59 M | $584.81 M |
| 12/13/2024 | $8.04 | $8.04 (0%) | $8.09 | $8.01 | 1.35 M | $581.91 M |
| 12/12/2024 | $8.07 | $8.06 (-0.12%) | $8.14 | $8.05 | 1.53 M | $583.36 M |
| 12/11/2024 | $8.06 | $8.06 (0%) | $8.08 | $8.00 | 1.23 M | $583.36 M |
| 12/10/2024 | $7.98 | $8.02 (0.5%) | $8.14 | $7.97 | 1.98 M | $580.47 M |
| 12/09/2024 | $7.91 | $7.98 (0.88%) | $8.02 | $7.91 | 1.51 M | $577.57 M |
| 12/06/2024 | $7.85 | $7.93 (1.02%) | $7.96 | $7.84 | 2.05 M | $573.95 M |
| 12/05/2024 | $7.80 | $7.81 (0.13%) | $7.85 | $7.78 | 1.06 M | $565.27 M |
| 12/04/2024 | $7.80 | $7.78 (-0.26%) | $7.85 | $7.76 | 1.69 M | $563.10 M |
| 12/03/2024 | $7.86 | $7.80 (-0.76%) | $7.89 | $7.76 | 1.30 M | $564.54 M |
| 12/02/2024 | $7.78 | $7.85 (0.9%) | $7.89 | $7.68 | 2.08 M | $568.16 M |
| 11/29/2024 | $7.85 | $7.79 (-0.76%) | $7.85 | $7.76 | 1.45 M | $563.82 M |
| 11/27/2024 | $7.94 | $7.92 (-0.25%) | $8.01 | $7.91 | 2.03 M | $573.23 M |
| 11/26/2024 | $7.91 | $7.88 (-0.38%) | $7.95 | $7.82 | 2.35 M | $570.33 M |
| 11/25/2024 | $7.95 | $7.93 (-0.25%) | $8.00 | $7.92 | 2.02 M | $573.95 M |
| 11/22/2024 | $7.89 | $7.90 (0.13%) | $7.94 | $7.88 | 1.32 M | $571.78 M |
| 11/21/2024 | $7.83 | $7.87 (0.51%) | $7.89 | $7.80 | 1.28 M | $569.61 M |
| 11/20/2024 | $7.81 | $7.82 (0.13%) | $7.83 | $7.73 | 1.16 M | $565.99 M |
| 11/19/2024 | $7.81 | $7.85 (0.51%) | $7.88 | $7.81 | 1.08 M | $568.16 M |
| 11/18/2024 | $7.77 | $7.86 (1.16%) | $7.90 | $7.74 | 1.30 M | $568.89 M |
| 11/15/2024 | $7.79 | $7.81 (0.26%) | $7.82 | $7.70 | 1.15 M | $565.27 M |
| 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 |