5 DAY PERFORMANCE
-0.77%
1 MONTH PERFORMANCE
+0.36%
3 MONTH PERFORMANCE
+9.20%
6 MONTH PERFORMANCE
-11.91%
YEAR-TO-DATE PERFORMANCE
-9.19%
1 YEAR PERFORMANCE
-16.69%
Orchid Island Capital, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/21/2025 | $7.10 | $7.06 (-0.56%) | $7.15 | $7.03 | 4.30 M | $671.93 M |
07/18/2025 | $7.13 | $7.06 (-0.98%) | $7.17 | $7.04 | 3.02 M | $671.93 M |
07/17/2025 | $7.12 | $7.08 (-0.56%) | $7.19 | $7.06 | 2.96 M | $673.84 M |
07/16/2025 | $7.04 | $7.12 (1.14%) | $7.12 | $7.00 | 4.10 M | $677.64 M |
07/15/2025 | $7.10 | $7.02 (-1.13%) | $7.13 | $7.02 | 3.37 M | $668.13 M |
07/14/2025 | $7.12 | $7.08 (-0.56%) | $7.15 | $7.03 | 2.94 M | $673.84 M |
07/11/2025 | $7.15 | $7.15 (0%) | $7.19 | $7.12 | 2.41 M | $680.50 M |
07/10/2025 | $7.21 | $7.20 (-0.14%) | $7.26 | $7.10 | 5.11 M | $685.26 M |
07/09/2025 | $7.19 | $7.27 (1.11%) | $7.28 | $7.19 | 3.33 M | $691.92 M |
07/08/2025 | $7.12 | $7.17 (0.7%) | $7.20 | $7.12 | 2.78 M | $682.40 M |
07/07/2025 | $7.14 | $7.12 (-0.28%) | $7.22 | $7.09 | 3.08 M | $677.64 M |
07/03/2025 | $7.10 | $7.17 (0.99%) | $7.21 | $7.09 | 2.90 M | $682.40 M |
07/02/2025 | $7.04 | $7.10 (0.85%) | $7.11 | $7.02 | 3.41 M | $675.74 M |
07/01/2025 | $6.99 | $7.04 (0.72%) | $7.10 | $6.96 | 4.26 M | $670.03 M |
06/30/2025 | $6.96 | $7.01 (0.72%) | $7.05 | $6.90 | 3.82 M | $667.17 M |
06/27/2025 | $7.11 | $7.03 (-1.13%) | $7.13 | $7.00 | 9.81 M | $669.08 M |
06/26/2025 | $7.03 | $7.09 (0.85%) | $7.10 | $7.02 | 3.58 M | $674.79 M |
06/25/2025 | $7.06 | $7.01 (-0.71%) | $7.07 | $7.00 | 2.59 M | $667.17 M |
06/24/2025 | $7.04 | $7.06 (0.28%) | $7.09 | $7.03 | 3.20 M | $671.93 M |
06/23/2025 | $7.01 | $7.00 (-0.14%) | $7.02 | $6.82 | 3.97 M | $666.22 M |
06/20/2025 | $7.08 | $7.04 (-0.56%) | $7.12 | $7.03 | 6.46 M | $670.03 M |
06/18/2025 | $6.93 | $7.05 (1.73%) | $7.07 | $6.91 | 3.44 M | $670.98 M |
06/17/2025 | $7.04 | $6.94 (-1.42%) | $7.05 | $6.92 | 2.79 M | $660.51 M |
06/16/2025 | $7.10 | $7.04 (-0.85%) | $7.13 | $7.02 | 3.08 M | $670.03 M |
06/13/2025 | $7.03 | $7.04 (0.14%) | $7.12 | $7.02 | 2.30 M | $670.03 M |
06/12/2025 | $7.01 | $7.10 (1.28%) | $7.13 | $6.99 | 3.39 M | $675.74 M |
06/11/2025 | $7.12 | $7.02 (-1.4%) | $7.16 | $7.00 | 3.72 M | $668.13 M |
06/10/2025 | $7.04 | $7.08 (0.57%) | $7.09 | $7.01 | 2.31 M | $673.84 M |
06/09/2025 | $7.00 | $7.03 (0.43%) | $7.11 | $6.98 | 3.57 M | $669.08 M |
06/06/2025 | $6.94 | $6.94 (0%) | $7.02 | $6.92 | 2.65 M | $660.51 M |
06/05/2025 | $6.94 | $6.94 (0%) | $7.00 | $6.92 | 3.45 M | $660.51 M |
06/04/2025 | $6.90 | $6.94 (0.58%) | $6.97 | $6.86 | 2.70 M | $660.51 M |
06/03/2025 | $6.77 | $6.90 (1.92%) | $6.96 | $6.72 | 4.05 M | $656.71 M |
06/02/2025 | $6.79 | $6.76 (-0.44%) | $6.84 | $6.75 | 3.28 M | $643.38 M |
05/30/2025 | $6.91 | $6.83 (-1.16%) | $6.97 | $6.78 | 6.67 M | $650.04 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 |