5 DAY PERFORMANCE
-1.45%
1 MONTH PERFORMANCE
-4.62%
3 MONTH PERFORMANCE
-20.23%
6 MONTH PERFORMANCE
-12.45%
YEAR-TO-DATE PERFORMANCE
-12.34%
1 YEAR PERFORMANCE
-19.95%
Orchid Island Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $6.91 | $6.81 (-1.45%) | $6.97 | $6.78 | 2.69 M | |
| 05/29/2025 | $7.04 | $7.04 (0%) | $7.11 | $7.01 | 4.55 M | $670.03 M |
| 05/28/2025 | $7.00 | $7.00 (0%) | $7.10 | $6.97 | 5.29 M | $666.22 M |
| 05/27/2025 | $7.00 | $7.00 (0%) | $7.05 | $6.92 | 4.19 M | $666.22 M |
| 05/23/2025 | $6.82 | $6.92 (1.47%) | $6.96 | $6.80 | 2.69 M | $658.61 M |
| 05/22/2025 | $6.88 | $6.89 (0.15%) | $6.94 | $6.70 | 4.31 M | $655.75 M |
| 05/21/2025 | $7.13 | $6.90 (-3.23%) | $7.14 | $6.90 | 4.21 M | $656.71 M |
| 05/20/2025 | $7.15 | $7.16 (0.14%) | $7.22 | $7.12 | 3.00 M | $681.45 M |
| 05/19/2025 | $7.08 | $7.18 (1.41%) | $7.20 | $7.02 | 2.84 M | $683.35 M |
| 05/16/2025 | $7.16 | $7.17 (0.14%) | $7.21 | $7.15 | 3.42 M | $682.40 M |
| 05/15/2025 | $7.18 | $7.15 (-0.42%) | $7.23 | $7.13 | 3.37 M | $680.50 M |
| 05/14/2025 | $7.26 | $7.18 (-1.1%) | $7.31 | $7.17 | 4.80 M | $683.35 M |
| 05/13/2025 | $7.22 | $7.25 (0.42%) | $7.27 | $7.19 | 2.38 M | $690.02 M |
| 05/12/2025 | $7.31 | $7.22 (-1.23%) | $7.31 | $7.11 | 5.02 M | $687.16 M |
| 05/09/2025 | $7.18 | $7.16 (-0.28%) | $7.25 | $7.14 | 2.94 M | $681.45 M |
| 05/08/2025 | $7.18 | $7.17 (-0.14%) | $7.23 | $7.13 | 3.54 M | $682.40 M |
| 05/07/2025 | $6.98 | $7.13 (2.15%) | $7.16 | $6.96 | 2.58 M | $678.60 M |
| 05/06/2025 | $6.90 | $6.96 (0.87%) | $6.99 | $6.87 | 2.15 M | $662.42 M |
| 05/05/2025 | $6.97 | $6.96 (-0.14%) | $7.02 | $6.87 | 2.64 M | $662.42 M |
| 05/02/2025 | $7.11 | $7.00 (-1.55%) | $7.19 | $6.95 | 4.32 M | $666.22 M |
| 05/01/2025 | $7.18 | $7.08 (-1.39%) | $7.20 | $7.03 | 3.43 M | $673.84 M |
| 04/30/2025 | $7.15 | $7.15 (0%) | $7.24 | $7.04 | 4.64 M | $680.50 M |
| 04/29/2025 | $7.40 | $7.33 (-0.95%) | $7.42 | $7.31 | 5.41 M | $697.63 M |
| 04/28/2025 | $7.38 | $7.34 (-0.54%) | $7.44 | $7.26 | 4.65 M | $698.58 M |
| 04/25/2025 | $7.08 | $7.28 (2.82%) | $7.35 | $7.03 | 5.98 M | $692.87 M |
| 04/24/2025 | $6.95 | $6.93 (-0.29%) | $7.00 | $6.86 | 3.22 M | $659.56 M |
| 04/23/2025 | $7.01 | $6.89 (-1.71%) | $7.02 | $6.83 | 3.78 M | $655.75 M |
| 04/22/2025 | $6.55 | $6.80 (3.82%) | $6.82 | $6.55 | 3.23 M | $647.19 M |
| 04/21/2025 | $6.48 | $6.47 (-0.15%) | $6.51 | $6.28 | 3.25 M | $615.78 M |
| 04/17/2025 | $6.40 | $6.55 (2.34%) | $6.59 | $6.36 | 3.70 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 |
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.
