5 DAY PERFORMANCE
+2.98%
1 MONTH PERFORMANCE
+5.70%
3 MONTH PERFORMANCE
+7.34%
6 MONTH PERFORMANCE
+5.56%
YEAR-TO-DATE PERFORMANCE
+5.56%
1 YEAR PERFORMANCE
-1.94%
Orchid Island Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $7.26 | $7.18 (-1.1%) | $7.31 | $7.17 | 5.14 M | $979.13 M |
| 11/14/2025 | $7.28 | $7.24 (-0.55%) | $7.34 | $7.23 | 5.69 M | $987.31 M |
| 11/13/2025 | $7.30 | $7.29 (-0.14%) | $7.35 | $7.28 | 4.03 M | $994.13 M |
| 11/12/2025 | $7.36 | $7.31 (-0.68%) | $7.38 | $7.30 | 2.78 M | $996.86 M |
| 11/11/2025 | $7.35 | $7.35 (0%) | $7.39 | $7.30 | 4.16 M | $1.00 B |
| 11/10/2025 | $7.43 | $7.30 (-1.75%) | $7.45 | $7.30 | 6.35 M | $995.49 M |
| 11/07/2025 | $7.30 | $7.40 (1.37%) | $7.42 | $7.28 | 6.75 M | $1.01 B |
| 11/06/2025 | $7.39 | $7.32 (-0.95%) | $7.40 | $7.30 | 3.92 M | $998.22 M |
| 11/05/2025 | $7.40 | $7.37 (-0.41%) | $7.43 | $7.34 | 7.79 M | $1.01 B |
| 11/04/2025 | $7.19 | $7.39 (2.78%) | $7.41 | $7.19 | 5.96 M | $1.01 B |
| 11/03/2025 | $7.22 | $7.26 (0.55%) | $7.28 | $7.12 | 5.48 M | $990.04 M |
| 10/31/2025 | $7.21 | $7.23 (0.28%) | $7.28 | $7.18 | 5.82 M | $985.95 M |
| 10/30/2025 | $7.40 | $7.31 (-1.22%) | $7.41 | $7.27 | 8.58 M | $996.86 M |
| 10/29/2025 | $7.57 | $7.40 (-2.25%) | $7.62 | $7.39 | 10.86 M | $1.01 B |
| 10/28/2025 | $7.67 | $7.55 (-1.56%) | $7.69 | $7.43 | 10.49 M | $1.03 B |
| 10/27/2025 | $7.74 | $7.66 (-1.03%) | $7.78 | $7.56 | 11.38 M | $1.04 B |
| 10/24/2025 | $7.57 | $7.64 (0.92%) | $7.69 | $7.55 | 6.03 M | $1.04 B |
| 10/23/2025 | $7.45 | $7.44 (-0.13%) | $7.54 | $7.44 | 3.51 M | $1.01 B |
| 10/22/2025 | $7.50 | $7.47 (-0.4%) | $7.57 | $7.40 | 4.64 M | $1.02 B |
| 10/21/2025 | $7.52 | $7.48 (-0.53%) | $7.53 | $7.44 | 4.04 M | $1.02 B |
| 10/20/2025 | $7.35 | $7.51 (2.18%) | $7.53 | $7.32 | 4.67 M | $1.02 B |
| 10/17/2025 | $7.25 | $7.33 (1.1%) | $7.34 | $7.22 | 3.25 M | $838.94 M |
| 10/16/2025 | $7.26 | $7.30 (0.55%) | $7.36 | $7.26 | 5.43 M | $835.51 M |
| 10/15/2025 | $7.30 | $7.26 (-0.55%) | $7.31 | $7.22 | 4.36 M | $830.93 M |
| 10/14/2025 | $7.15 | $7.27 (1.68%) | $7.31 | $7.15 | 5.50 M | $832.07 M |
| 10/13/2025 | $7.11 | $7.19 (1.13%) | $7.21 | $7.09 | 3.93 M | $822.92 M |
| 10/10/2025 | $7.18 | $7.08 (-1.39%) | $7.26 | $7.06 | 4.91 M | $810.33 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.
