5 DAY PERFORMANCE
+2.54%
1 MONTH PERFORMANCE
+1.11%
3 MONTH PERFORMANCE
-4.60%
6 MONTH PERFORMANCE
-0.82%
YEAR-TO-DATE PERFORMANCE
+0.83%
1 YEAR PERFORMANCE
+4.31%
Orchid Island Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.00 | $6.95 (-0.71%) | $7.00 | $6.91 | 2.46 M | $1.31 B |
| 05/05/2026 | $6.92 | $6.93 (0.14%) | $6.97 | $6.91 | 3.24 M | $1.31 B |
| 05/04/2026 | $7.03 | $6.93 (-1.42%) | $7.03 | $6.92 | 5.89 M | $1.31 B |
| 05/01/2026 | $7.04 | $7.08 (0.57%) | $7.11 | $6.99 | 5.03 M | $1.34 B |
| 04/30/2026 | $6.95 | $7.03 (1.15%) | $7.09 | $6.93 | 4.07 M | $1.33 B |
| 04/29/2026 | $7.10 | $7.03 (-0.99%) | $7.13 | $7.00 | 6.95 M | $1.33 B |
| 04/28/2026 | $7.19 | $7.13 (-0.83%) | $7.20 | $7.09 | 5.41 M | $1.35 B |
| 04/27/2026 | $7.07 | $7.15 (1.13%) | $7.18 | $7.06 | 5.06 M | $1.35 B |
| 04/24/2026 | $6.94 | $7.05 (1.59%) | $7.09 | $6.88 | 7.59 M | $1.33 B |
| 04/23/2026 | $6.95 | $6.84 (-1.58%) | $6.96 | $6.81 | 6.42 M | $1.29 B |
| 04/22/2026 | $6.95 | $6.95 (0%) | $6.98 | $6.90 | 4.70 M | $1.32 B |
| 04/21/2026 | $7.03 | $6.90 (-1.85%) | $7.09 | $6.87 | 7.34 M | $1.31 B |
| 04/20/2026 | $6.95 | $7.01 (0.86%) | $7.05 | $6.90 | 7.43 M | $1.33 B |
| 04/17/2026 | $6.85 | $7.04 (2.77%) | $7.08 | $6.83 | 9.06 M | $1.17 B |
| 04/16/2026 | $6.95 | $6.80 (-2.16%) | $6.95 | $6.62 | 25.81 M | $1.13 B |
| 04/15/2026 | $7.30 | $7.36 (0.82%) | $7.37 | $7.24 | 4.50 M | $1.22 B |
| 04/14/2026 | $7.20 | $7.30 (1.39%) | $7.30 | $7.19 | 4.45 M | $1.21 B |
| 04/13/2026 | $7.19 | $7.19 (0%) | $7.22 | $7.10 | 3.38 M | $1.19 B |
| 04/10/2026 | $7.21 | $7.20 (-0.14%) | $7.24 | $7.15 | 3.46 M | $1.20 B |
| 04/09/2026 | $7.17 | $7.19 (0.28%) | $7.27 | $7.17 | 4.66 M | $1.19 B |
| 04/08/2026 | $7.20 | $7.18 (-0.28%) | $7.24 | $7.14 | 4.53 M | $1.19 B |
| 04/07/2026 | $7.16 | $7.06 (-1.4%) | $7.19 | $7.04 | 4.03 M | $1.17 B |
| 04/06/2026 | $7.04 | $7.18 (1.99%) | $7.18 | $7.03 | 4.97 M | $1.19 B |
| 04/02/2026 | $6.87 | $7.05 (2.62%) | $7.07 | $6.84 | 5.10 M | $1.17 B |
| 04/01/2026 | $7.03 | $6.97 (-0.85%) | $7.10 | $6.94 | 8.08 M | $1.16 B |
| 03/31/2026 | $6.86 | $7.03 (2.48%) | $7.05 | $6.82 | 7.49 M | $1.17 B |
| 03/30/2026 | $6.93 | $6.91 (-0.29%) | $7.04 | $6.85 | 8.91 M | $1.15 B |
| 03/27/2026 | $6.98 | $6.87 (-1.58%) | $7.00 | $6.84 | 5.99 M | $1.14 B |
| 03/26/2026 | $7.13 | $6.99 (-1.96%) | $7.14 | $6.98 | 5.44 M | $1.16 B |
| 03/25/2026 | $7.02 | $7.15 (1.85%) | $7.21 | $7.02 | 5.60 M | $1.19 B |
| 03/24/2026 | $6.84 | $6.95 (1.61%) | $7.03 | $6.81 | 7.38 M | $1.15 B |
| 03/23/2026 | $6.90 | $6.90 (0%) | $6.99 | $6.83 | 9.12 M | $1.15 B |
| 03/20/2026 | $7.13 | $6.82 (-4.35%) | $7.17 | $6.80 | 18.51 M | $1.13 B |
| 03/19/2026 | $7.08 | $7.14 (0.85%) | $7.21 | $7.07 | 4.89 M | $1.19 B |
| 03/18/2026 | $7.20 | $7.13 (-0.97%) | $7.26 | $7.12 | 7.15 M | $1.18 B |
| 03/17/2026 | $7.34 | $7.24 (-1.36%) | $7.37 | $7.22 | 6.32 M | $1.20 B |
| 03/16/2026 | $7.29 | $7.27 (-0.27%) | $7.41 | $7.25 | 4.83 M | $1.21 B |
| 03/13/2026 | $7.38 | $7.22 (-2.17%) | $7.41 | $7.19 | 5.45 M | $1.20 B |
| 03/12/2026 | $7.40 | $7.31 (-1.22%) | $7.48 | $7.31 | 5.17 M | $1.21 B |
| 03/11/2026 | $7.41 | $7.43 (0.27%) | $7.49 | $7.37 | 3.59 M | $1.23 B |
| 03/10/2026 | $7.30 | $7.45 (2.05%) | $7.51 | $7.27 | 8.31 M | $1.24 B |
| 03/09/2026 | $7.22 | $7.26 (0.55%) | $7.28 | $6.99 | 9.93 M | $1.21 B |
| 03/06/2026 | $7.35 | $7.28 (-0.95%) | $7.38 | $7.22 | 7.10 M | $1.21 B |
| 03/05/2026 | $7.35 | $7.40 (0.68%) | $7.47 | $7.35 | 4.52 M | $1.23 B |
| 03/04/2026 | $7.44 | $7.40 (-0.54%) | $7.49 | $7.36 | 4.94 M | $1.23 B |
| 03/03/2026 | $7.38 | $7.37 (-0.14%) | $7.49 | $7.31 | 6.40 M | $1.22 B |
| 03/02/2026 | $7.32 | $7.46 (1.91%) | $7.52 | $7.23 | 7.48 M | $1.24 B |
| 02/27/2026 | $7.49 | $7.44 (-0.67%) | $7.53 | $7.42 | 7.81 M | $1.24 B |
| 02/26/2026 | $7.59 | $7.60 (0.13%) | $7.64 | $7.55 | 8.56 M | $1.26 B |
| 02/25/2026 | $7.61 | $7.59 (-0.26%) | $7.65 | $7.45 | 8.12 M | $1.26 B |
| 02/24/2026 | $7.59 | $7.59 (0%) | $7.61 | $7.44 | 7.26 M | $1.26 B |
| 02/23/2026 | $7.60 | $7.59 (-0.13%) | $7.70 | $7.48 | 7.81 M | $1.26 B |
| 02/20/2026 | $7.50 | $7.58 (1.07%) | $7.60 | $7.46 | 5.07 M | $1.26 B |
| 02/19/2026 | $7.51 | $7.49 (-0.27%) | $7.57 | $7.44 | 5.07 M | $1.24 B |
| 02/18/2026 | $7.55 | $7.53 (-0.26%) | $7.56 | $7.47 | 5.33 M | $1.25 B |
| 02/17/2026 | $7.53 | $7.50 (-0.4%) | $7.55 | $7.38 | 5.87 M | $1.25 B |
| 02/13/2026 | $7.55 | $7.53 (-0.26%) | $7.63 | $7.45 | 6.27 M | $1.25 B |
| 02/12/2026 | $7.54 | $7.54 (0%) | $7.63 | $7.53 | 5.61 M | $1.25 B |
| 02/11/2026 | $7.50 | $7.50 (0%) | $7.58 | $7.47 | 4.44 M | $1.25 B |
| 02/10/2026 | $7.50 | $7.48 (-0.27%) | $7.52 | $7.42 | 4.71 M | $1.24 B |
| 02/09/2026 | $7.60 | $7.47 (-1.71%) | $7.63 | $7.34 | 8.12 M | $1.24 B |
| 02/06/2026 | $7.67 | $7.61 (-0.78%) | $7.69 | $7.58 | 6.27 M | $1.26 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.
