5 DAY PERFORMANCE
+51.25%
1 MONTH PERFORMANCE
+43.20%
3 MONTH PERFORMANCE
+13.08%
6 MONTH PERFORMANCE
+4.31%
YEAR-TO-DATE PERFORMANCE
+0.83%
1 YEAR PERFORMANCE
-0.82%
Orchid Island Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.99 | $4.99 (0%) | $5.04 | $4.85 | 6.74 M | $990.29 M |
| 11/04/2026 | $4.88 | $4.96 (1.64%) | $5.08 | $4.87 | 7.41 M | $984.34 M |
| 11/03/2026 | $4.83 | $4.79 (-0.83%) | $4.84 | $4.71 | 8.00 M | $950.60 M |
| 11/02/2026 | $4.83 | $4.83 (0%) | $4.89 | $4.76 | 10.12 M | $958.54 M |
| 10/30/2026 | $4.91 | $4.80 (-2.24%) | $4.95 | $4.76 | 7.84 M | $952.58 M |
| 10/29/2026 | $5.09 | $5.03 (-1.18%) | $5.09 | $4.96 | 6.43 M | $998.23 M |
| 10/28/2026 | $5.07 | $5.04 (-0.59%) | $5.07 | $4.97 | 6.81 M | $1.00 B |
| 10/27/2026 | $5.06 | $5.07 (0.2%) | $5.09 | $4.96 | 8.38 M | $1.01 B |
| 10/26/2026 | $5.05 | $5.04 (-0.2%) | $5.10 | $4.98 | 6.51 M | $1.00 B |
| 10/23/2026 | $4.81 | $5.05 (4.99%) | $5.05 | $4.76 | 6.54 M | $1.00 B |
| 10/22/2026 | $4.86 | $4.90 (0.82%) | $5.00 | $4.84 | 5.09 M | $972.43 M |
| 10/21/2026 | $4.98 | $4.87 (-2.21%) | $4.98 | $4.84 | 4.60 M | $966.48 M |
| 10/20/2026 | $4.76 | $4.91 (3.15%) | $5.00 | $4.75 | 6.94 M | $974.41 M |
| 10/19/2026 | $4.95 | $4.77 (-3.64%) | $4.95 | $4.75 | 6.57 M | $946.63 M |
| 10/16/2026 | $5.20 | $4.97 (-4.42%) | $5.24 | $4.93 | 6.90 M | $998.63 M |
| 10/15/2026 | $5.12 | $5.18 (1.17%) | $5.28 | $5.12 | 6.99 M | $1.04 B |
| 10/14/2026 | $5.00 | $5.08 (1.6%) | $5.10 | $4.95 | 6.49 M | $1.02 B |
| 10/13/2026 | $5.08 | $5.06 (-0.39%) | $5.15 | $4.91 | 6.65 M | $1.02 B |
| 10/12/2026 | $5.05 | $5.05 (0%) | $5.10 | $4.96 | 4.26 M | $1.01 B |
| 10/09/2026 | $5.06 | $5.08 (0.4%) | $5.08 | $4.96 | 5.21 M | $1.02 B |
| 10/08/2026 | $4.96 | $5.02 (1.21%) | $5.05 | $4.85 | 11.47 M | $1.01 B |
| 10/07/2026 | $5.02 | $5.00 (-0.4%) | $5.05 | $4.92 | 9.26 M | $1.00 B |
| 10/06/2026 | $5.07 | $5.07 (0%) | $5.13 | $4.97 | 9.11 M | $1.02 B |
| 10/05/2026 | $5.09 | $5.05 (-0.79%) | $5.12 | $5.01 | 7.88 M | $1.01 B |
| 10/02/2026 | $5.30 | $5.11 (-3.58%) | $5.34 | $4.99 | 10.92 M | $1.03 B |
| 10/01/2026 | $5.41 | $5.23 (-3.33%) | $5.47 | $5.22 | 10.34 M | $1.05 B |
| 09/30/2026 | $5.70 | $5.43 (-4.74%) | $5.72 | $5.41 | 9.80 M | $1.09 B |
| 09/29/2026 | $5.70 | $5.77 (1.23%) | $5.80 | $5.67 | 6.49 M | $1.16 B |
| 09/28/2026 | $5.66 | $5.68 (0.35%) | $5.75 | $5.59 | 5.35 M | $1.14 B |
| 09/25/2026 | $5.78 | $5.71 (-1.21%) | $5.80 | $5.67 | 5.70 M | $1.15 B |
| 09/24/2026 | $5.95 | $5.77 (-3.03%) | $5.95 | $5.76 | 7.03 M | $1.16 B |
| 09/23/2026 | $6.11 | $5.94 (-2.78%) | $6.12 | $5.93 | 5.06 M | $1.19 B |
| 09/22/2026 | $6.11 | $6.12 (0.16%) | $6.15 | $6.08 | 3.78 M | $1.23 B |
| 09/21/2026 | $6.08 | $6.08 (0%) | $6.12 | $6.06 | 3.85 M | $1.22 B |
| 09/18/2026 | $6.09 | $6.04 (-0.82%) | $6.11 | $6.01 | 7.01 M | $1.21 B |
| 09/17/2026 | $6.13 | $6.09 (-0.65%) | $6.16 | $6.08 | 5.38 M | $1.22 B |
| 09/16/2026 | $6.12 | $6.05 (-1.14%) | $6.17 | $5.96 | 6.28 M | $1.22 B |
| 09/15/2026 | $6.28 | $6.09 (-3.03%) | $6.28 | $6.07 | 5.59 M | $1.22 B |
| 09/14/2026 | $6.31 | $6.23 (-1.27%) | $6.37 | $6.22 | 5.67 M | $1.25 B |
| 09/11/2026 | $6.39 | $6.33 (-0.94%) | $6.40 | $6.29 | 5.13 M | $1.27 B |
| 09/10/2026 | $6.50 | $6.35 (-2.31%) | $6.53 | $6.33 | 5.75 M | $1.28 B |
| 09/09/2026 | $6.55 | $6.50 (-0.76%) | $6.58 | $6.50 | 2.40 M | $1.31 B |
| 09/08/2026 | $6.55 | $6.54 (-0.15%) | $6.62 | $6.54 | 3.66 M | $1.31 B |
| 09/04/2026 | $6.49 | $6.55 (0.92%) | $6.58 | $6.48 | 3.68 M | $1.32 B |
| 09/03/2026 | $6.56 | $6.52 (-0.61%) | $6.60 | $6.47 | 3.70 M | $1.31 B |
| 09/02/2026 | $6.53 | $6.52 (-0.15%) | $6.56 | $6.49 | 3.91 M | $1.31 B |
| 09/01/2026 | $6.55 | $6.54 (-0.15%) | $6.58 | $6.50 | 5.23 M | $1.31 B |
| 08/31/2026 | $6.56 | $6.59 (0.46%) | $6.64 | $6.53 | 4.77 M | $1.32 B |
| 08/28/2026 | $6.72 | $6.69 (-0.45%) | $6.78 | $6.67 | 7.48 M | $1.34 B |
| 08/27/2026 | $6.68 | $6.74 (0.9%) | $6.75 | $6.66 | 4.42 M | $1.35 B |
| 08/26/2026 | $6.73 | $6.67 (-0.89%) | $6.73 | $6.61 | 4.52 M | $1.34 B |
| 08/25/2026 | $6.76 | $6.72 (-0.59%) | $6.78 | $6.68 | 4.76 M | $1.35 B |
| 08/24/2026 | $6.72 | $6.75 (0.45%) | $6.76 | $6.69 | 2.71 M | $1.36 B |
| 08/21/2026 | $6.75 | $6.70 (-0.74%) | $6.76 | $6.67 | 2.31 M | $1.35 B |
| 08/20/2026 | $6.77 | $6.71 (-0.89%) | $6.79 | $6.66 | 3.48 M | $1.35 B |
| 08/19/2026 | $6.70 | $6.78 (1.19%) | $6.81 | $6.68 | 3.75 M | $1.36 B |
| 08/18/2026 | $6.67 | $6.67 (0%) | $6.69 | $6.63 | 2.43 M | $1.34 B |
| 08/17/2026 | $6.65 | $6.67 (0.3%) | $6.70 | $6.63 | 3.07 M | $1.34 B |
| 08/14/2026 | $6.64 | $6.65 (0.15%) | $6.71 | $6.62 | 2.60 M | $1.34 B |
| 08/13/2026 | $6.65 | $6.63 (-0.3%) | $6.67 | $6.61 | 2.80 M | $1.33 B |
| 08/12/2026 | $6.60 | $6.62 (0.3%) | $6.66 | $6.59 | 3.84 M | $1.33 B |
| 08/11/2026 | $6.50 | $6.57 (1.08%) | $6.60 | $6.47 | 3.73 M | $1.32 B |
| 08/10/2026 | $6.53 | $6.50 (-0.46%) | $6.54 | $6.42 | 4.55 M | $1.31 B |
| 08/07/2026 | $6.47 | $6.56 (1.39%) | $6.59 | $6.46 | 4.62 M | $1.32 B |
| 08/06/2026 | $6.40 | $6.42 (0.31%) | $6.48 | $6.40 | 2.98 M | $1.29 B |
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.
