5 DAY PERFORMANCE
+6.69%
1 MONTH PERFORMANCE
-22.05%
3 MONTH PERFORMANCE
-18.35%
6 MONTH PERFORMANCE
-19.85%
YEAR-TO-DATE PERFORMANCE
-15.94%
1 YEAR PERFORMANCE
-19.66%
Orchid Island Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $6.40 | $6.55 (2.34%) | $6.59 | $6.36 | 3.69 M | $428.69 M |
| 04/16/2025 | $6.32 | $6.39 (1.11%) | $6.43 | $6.26 | 4.39 M | $418.22 M |
| 04/15/2025 | $6.28 | $6.35 (1.11%) | $6.46 | $6.24 | 2.65 M | $415.60 M |
| 04/14/2025 | $6.26 | $6.30 (0.64%) | $6.39 | $6.19 | 4.26 M | $412.33 M |
| 04/11/2025 | $6.05 | $6.13 (1.32%) | $6.16 | $5.85 | 4.42 M | $401.20 M |
| 04/10/2025 | $6.37 | $6.05 (-5.02%) | $6.38 | $5.90 | 8.17 M | $395.97 M |
| 04/09/2025 | $6.08 | $6.46 (6.25%) | $6.49 | $5.69 | 12.64 M | $422.80 M |
| 04/08/2025 | $6.46 | $6.17 (-4.49%) | $6.57 | $6.10 | 6.98 M | $403.82 M |
| 04/07/2025 | $6.08 | $6.22 (2.3%) | $6.75 | $6.08 | 8.19 M | $407.09 M |
| 04/04/2025 | $7.06 | $6.64 (-5.95%) | $7.07 | $6.60 | 6.37 M | $434.58 M |
| 04/03/2025 | $7.09 | $7.16 (0.99%) | $7.20 | $7.01 | 4.52 M | $468.62 M |
| 04/02/2025 | $7.41 | $7.23 (-2.43%) | $7.44 | $7.22 | 4.87 M | $473.20 M |
| 04/01/2025 | $7.51 | $7.46 (-0.67%) | $7.54 | $7.38 | 3.96 M | $488.25 M |
| 03/31/2025 | $7.49 | $7.52 (0.4%) | $7.59 | $7.36 | 4.03 M | $492.18 M |
| 03/28/2025 | $7.97 | $7.66 (-3.89%) | $7.99 | $7.61 | 6.03 M | $501.34 M |
| 03/27/2025 | $8.01 | $7.95 (-0.75%) | $8.07 | $7.93 | 2.67 M | $520.32 M |
| 03/26/2025 | $8.15 | $7.98 (-2.09%) | $8.17 | $7.92 | 3.18 M | $522.28 M |
| 03/25/2025 | $8.25 | $8.14 (-1.33%) | $8.25 | $8.10 | 2.19 M | $532.76 M |
| 03/24/2025 | $8.28 | $8.22 (-0.72%) | $8.29 | $8.20 | 2.13 M | $537.99 M |
| 03/21/2025 | $8.20 | $8.21 (0.12%) | $8.26 | $8.18 | 3.21 M | $537.34 M |
| 03/20/2025 | $8.35 | $8.23 (-1.44%) | $8.41 | $8.18 | 2.82 M | $538.65 M |
| 03/19/2025 | $8.40 | $8.33 (-0.83%) | $8.44 | $8.30 | 2.60 M | $545.19 M |
| 03/18/2025 | $8.38 | $8.39 (0.12%) | $8.44 | $8.31 | 1.89 M | $549.12 M |
| 03/17/2025 | $8.34 | $8.37 (0.36%) | $8.40 | $8.32 | 1.96 M | $547.81 M |
| 03/14/2025 | $8.21 | $8.31 (1.22%) | $8.32 | $8.18 | 1.95 M | $543.88 M |
| 03/13/2025 | $8.20 | $8.17 (-0.37%) | $8.27 | $8.13 | 2.45 M | $534.72 M |
| 03/12/2025 | $8.21 | $8.18 (-0.37%) | $8.22 | $8.07 | 3.92 M | $535.37 M |
| 03/11/2025 | $8.36 | $8.13 (-2.75%) | $8.40 | $8.02 | 4.36 M | $532.10 M |
| 03/10/2025 | $8.44 | $8.36 (-0.95%) | $8.56 | $8.29 | 4.07 M | $547.15 M |
| 03/07/2025 | $8.33 | $8.47 (1.68%) | $8.50 | $8.32 | 3.09 M | $554.35 M |
| 03/06/2025 | $8.33 | $8.31 (-0.24%) | $8.35 | $8.25 | 2.96 M | $543.88 M |
| 03/05/2025 | $8.24 | $8.37 (1.58%) | $8.39 | $8.23 | 2.44 M | $547.81 M |
| 03/04/2025 | $8.30 | $8.28 (-0.24%) | $8.40 | $8.20 | 3.94 M | $541.92 M |
| 03/03/2025 | $8.56 | $8.43 (-1.52%) | $8.64 | $8.40 | 4.59 M | $551.74 M |
| 02/28/2025 | $8.60 | $8.55 (-0.58%) | $8.72 | $8.54 | 5.04 M | $559.59 M |
| 02/27/2025 | $8.84 | $8.73 (-1.24%) | $8.88 | $8.66 | 4.91 M | $571.37 M |
| 02/26/2025 | $8.82 | $8.83 (0.11%) | $8.87 | $8.78 | 4.02 M | $577.92 M |
| 02/25/2025 | $8.84 | $8.79 (-0.57%) | $8.89 | $8.78 | 3.46 M | $575.30 M |
| 02/24/2025 | $8.89 | $8.84 (-0.56%) | $8.97 | $8.66 | 3.35 M | $639.82 M |
| 02/21/2025 | $8.94 | $8.92 (-0.22%) | $9.01 | $8.86 | 2.98 M | $645.61 M |
| 02/20/2025 | $8.86 | $8.87 (0.11%) | $8.94 | $8.83 | 2.96 M | $580.53 M |
| 02/19/2025 | $8.77 | $8.86 (1.03%) | $8.88 | $8.74 | 3.10 M | $579.88 M |
| 02/18/2025 | $8.75 | $8.75 (0%) | $8.80 | $8.66 | 3.96 M | $572.68 M |
| 02/14/2025 | $8.57 | $8.77 (2.33%) | $8.77 | $8.56 | 2.73 M | $634.75 M |
| 02/13/2025 | $8.40 | $8.56 (1.9%) | $8.58 | $8.38 | 2.68 M | $619.55 M |
| 02/12/2025 | $8.25 | $8.35 (1.21%) | $8.36 | $8.25 | 1.69 M | $604.35 M |
| 02/11/2025 | $8.28 | $8.34 (0.72%) | $8.34 | $8.27 | 1.24 M | $603.63 M |
| 02/10/2025 | $8.27 | $8.33 (0.73%) | $8.33 | $8.25 | 1.64 M | $602.90 M |
| 02/07/2025 | $8.28 | $8.28 (0%) | $8.31 | $8.20 | 1.57 M | $599.28 M |
| 02/06/2025 | $8.30 | $8.31 (0.12%) | $8.33 | $8.26 | 1.81 M | $601.46 M |
| 02/05/2025 | $8.28 | $8.30 (0.24%) | $8.35 | $8.22 | 2.32 M | $600.73 M |
| 02/04/2025 | $8.26 | $8.29 (0.36%) | $8.29 | $8.15 | 2.63 M | $600.01 M |
| 02/03/2025 | $7.99 | $8.25 (3.25%) | $8.34 | $7.93 | 5.06 M | $597.11 M |
| 01/31/2025 | $7.92 | $8.35 (5.43%) | $8.38 | $7.88 | 9.01 M | $604.35 M |
| 01/30/2025 | $7.94 | $8.03 (1.13%) | $8.07 | $7.91 | 4.43 M | $581.19 M |
| 01/29/2025 | $7.98 | $7.88 (-1.25%) | $8.05 | $7.86 | 3.67 M | $570.33 M |
| 01/28/2025 | $7.90 | $7.97 (0.89%) | $7.98 | $7.89 | 2.31 M | $576.85 M |
| 01/27/2025 | $7.97 | $7.90 (-0.88%) | $8.03 | $7.86 | 3.67 M | $571.78 M |
| 01/24/2025 | $8.01 | $7.93 (-1%) | $8.07 | $7.92 | 2.60 M | $573.95 M |
| 01/23/2025 | $7.90 | $8.00 (1.27%) | $8.01 | $7.90 | 1.41 M | $579.02 M |
| 01/22/2025 | $8.01 | $7.94 (-0.87%) | $8.02 | $7.93 | 2.62 M | $574.68 M |
| 01/21/2025 | $8.04 | $8.02 (-0.25%) | $8.11 | $7.95 | 2.57 M | $580.47 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.
