5 DAY PERFORMANCE
-1.56%
1 MONTH PERFORMANCE
-0.89%
3 MONTH PERFORMANCE
+1.19%
6 MONTH PERFORMANCE
+0.91%
YEAR-TO-DATE PERFORMANCE
-7.01%
1 YEAR PERFORMANCE
-7.36%
Orchid Island Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2025 | $7.28 | $7.24 (-0.55%) | $7.34 | $7.23 | 5.68 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 |
| 10/09/2025 | $7.23 | $7.17 (-0.83%) | $7.27 | $7.15 | 3.31 M | $820.63 M |
| 10/08/2025 | $7.16 | $7.24 (1.12%) | $7.28 | $7.15 | 5.88 M | $828.64 M |
| 10/07/2025 | $7.07 | $7.14 (0.99%) | $7.16 | $7.04 | 4.69 M | $817.20 M |
| 10/06/2025 | $7.12 | $7.07 (-0.7%) | $7.15 | $7.06 | 3.77 M | $809.18 M |
| 10/03/2025 | $7.18 | $7.13 (-0.7%) | $7.23 | $7.12 | 5.11 M | $816.05 M |
| 10/02/2025 | $7.18 | $7.17 (-0.14%) | $7.24 | $7.10 | 7.95 M | $820.63 M |
| 10/01/2025 | $7.01 | $7.19 (2.57%) | $7.20 | $7.00 | 8.12 M | $822.92 M |
| 09/30/2025 | $6.94 | $7.01 (1.01%) | $7.04 | $6.91 | 5.59 M | $802.32 M |
| 09/29/2025 | $7.05 | $7.03 (-0.28%) | $7.09 | $6.95 | 7.63 M | $804.61 M |
| 09/26/2025 | $7.01 | $7.05 (0.57%) | $7.11 | $7.01 | 5.13 M | $806.90 M |
| 09/25/2025 | $6.93 | $6.99 (0.87%) | $7.01 | $6.90 | 4.36 M | $800.03 M |
| 09/24/2025 | $7.03 | $6.96 (-1%) | $7.04 | $6.92 | 5.28 M | $796.59 M |
| 09/23/2025 | $6.85 | $7.01 (2.34%) | $7.04 | $6.85 | 4.19 M | $802.32 M |
| 09/22/2025 | $7.01 | $6.84 (-2.43%) | $7.01 | $6.83 | 6.18 M | $782.86 M |
| 09/19/2025 | $7.11 | $7.00 (-1.55%) | $7.14 | $6.95 | 11.80 M | $801.17 M |
| 09/18/2025 | $7.18 | $7.08 (-1.39%) | $7.19 | $7.07 | 4.38 M | $810.33 M |
| 09/17/2025 | $7.13 | $7.16 (0.42%) | $7.22 | $7.11 | 4.25 M | $819.49 M |
| 09/16/2025 | $7.12 | $7.11 (-0.14%) | $7.15 | $7.09 | 2.81 M | $813.76 M |
| 09/15/2025 | $7.12 | $7.13 (0.14%) | $7.14 | $7.08 | 2.33 M | $816.05 M |
| 09/12/2025 | $7.10 | $7.09 (-0.14%) | $7.10 | $7.05 | 2.42 M | $811.47 M |
| 09/11/2025 | $7.14 | $7.07 (-0.98%) | $7.19 | $7.05 | 4.26 M | $809.18 M |
| 09/10/2025 | $7.21 | $7.14 (-0.97%) | $7.25 | $7.13 | 3.07 M | $817.20 M |
| 09/09/2025 | $7.21 | $7.20 (-0.14%) | $7.28 | $7.12 | 4.66 M | $824.06 M |
| 09/08/2025 | $7.17 | $7.22 (0.7%) | $7.30 | $7.16 | 3.86 M | $826.35 M |
| 09/05/2025 | $7.21 | $7.19 (-0.28%) | $7.26 | $7.10 | 6.72 M | $822.92 M |
| 09/04/2025 | $7.15 | $7.20 (0.7%) | $7.20 | $7.12 | 4.88 M | $824.06 M |
| 09/03/2025 | $6.99 | $7.14 (2.15%) | $7.14 | $6.99 | 4.19 M | $817.20 M |
| 09/02/2025 | $6.99 | $6.99 (0%) | $7.05 | $6.95 | 4.37 M | $800.03 M |
| 08/29/2025 | $7.00 | $7.06 (0.86%) | $7.09 | $6.97 | 6.72 M | $808.04 M |
| 08/28/2025 | $7.06 | $7.07 (0.14%) | $7.10 | $7.04 | 5.15 M | $809.18 M |
| 08/27/2025 | $7.14 | $7.05 (-1.26%) | $7.16 | $7.03 | 6.39 M | $806.90 M |
| 08/26/2025 | $7.09 | $7.13 (0.56%) | $7.15 | $7.07 | 4.22 M | $816.05 M |
| 08/25/2025 | $7.14 | $7.10 (-0.56%) | $7.16 | $7.09 | 3.72 M | $812.62 M |
| 08/22/2025 | $7.07 | $7.13 (0.85%) | $7.20 | $7.07 | 7.63 M | $816.05 M |
| 08/21/2025 | $7.08 | $7.05 (-0.42%) | $7.13 | $7.05 | 3.32 M | $806.90 M |
| 08/20/2025 | $7.06 | $7.10 (0.57%) | $7.12 | $7.03 | 2.50 M | $812.62 M |
| 08/19/2025 | $7.12 | $7.05 (-0.98%) | $7.14 | $7.05 | 3.13 M | $806.90 M |
| 08/18/2025 | $7.16 | $7.09 (-0.98%) | $7.19 | $7.08 | 3.41 M | $811.47 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.
