5 DAY PERFORMANCE
+11.86%
1 MONTH PERFORMANCE
+7.24%
3 MONTH PERFORMANCE
+4.46%
6 MONTH PERFORMANCE
-4.60%
YEAR-TO-DATE PERFORMANCE
+0.83%
1 YEAR PERFORMANCE
+3.13%
Orchid Island Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $6.47 | $6.58 (1.72%) | $6.59 | $6.46 | 1.90 M | |
| 08/06/2026 | $6.40 | $6.42 (0.31%) | $6.48 | $6.40 | 2.98 M | $1.29 B |
| 08/05/2026 | $6.40 | $6.42 (0.31%) | $6.47 | $6.31 | 5.25 M | $1.29 B |
| 08/04/2026 | $6.48 | $6.38 (-1.54%) | $6.49 | $6.35 | 6.59 M | $1.28 B |
| 08/03/2026 | $6.50 | $6.47 (-0.46%) | $6.56 | $6.46 | 6.79 M | $1.30 B |
| 07/31/2026 | $6.50 | $6.49 (-0.15%) | $6.53 | $6.42 | 5.46 M | $1.30 B |
| 07/30/2026 | $6.61 | $6.63 (0.3%) | $6.65 | $6.53 | 7.28 M | $1.33 B |
| 07/29/2026 | $6.57 | $6.56 (-0.15%) | $6.69 | $6.55 | 6.88 M | $1.32 B |
| 07/28/2026 | $6.49 | $6.57 (1.23%) | $6.60 | $6.44 | 6.30 M | $1.32 B |
| 07/27/2026 | $6.59 | $6.49 (-1.52%) | $6.63 | $6.48 | 7.03 M | $1.30 B |
| 07/24/2026 | $6.62 | $6.54 (-1.21%) | $6.67 | $6.47 | 6.64 M | $1.31 B |
| 07/23/2026 | $6.68 | $6.61 (-1.05%) | $6.69 | $6.56 | 6.20 M | $1.33 B |
| 07/22/2026 | $6.80 | $6.69 (-1.62%) | $6.82 | $6.68 | 3.77 M | $1.34 B |
| 07/21/2026 | $6.76 | $6.77 (0.15%) | $6.82 | $6.73 | 3.96 M | $1.36 B |
| 07/20/2026 | $6.86 | $6.71 (-2.19%) | $6.88 | $6.69 | 5.04 M | $1.35 B |
| 07/17/2026 | $6.99 | $6.85 (-2%) | $7.00 | $6.82 | 4.21 M | $1.30 B |
| 07/16/2026 | $6.92 | $6.99 (1.01%) | $7.00 | $6.91 | 3.66 M | $1.32 B |
| 07/15/2026 | $6.85 | $6.92 (1.02%) | $6.99 | $6.85 | 5.02 M | $1.31 B |
| 07/14/2026 | $6.80 | $6.83 (0.44%) | $6.91 | $6.78 | 7.07 M | $1.29 B |
| 07/13/2026 | $6.81 | $6.72 (-1.32%) | $6.81 | $6.69 | 4.56 M | $1.27 B |
| 07/10/2026 | $6.87 | $6.81 (-0.87%) | $6.90 | $6.77 | 2.60 M | $1.29 B |
| 07/09/2026 | $6.76 | $6.82 (0.89%) | $6.86 | $6.66 | 3.56 M | $1.29 B |
| 07/08/2026 | $6.73 | $6.74 (0.15%) | $6.81 | $6.72 | 3.96 M | $1.28 B |
| 07/07/2026 | $6.90 | $6.77 (-1.88%) | $6.93 | $6.74 | 5.96 M | $1.28 B |
| 07/06/2026 | $6.90 | $6.89 (-0.14%) | $6.94 | $6.85 | 4.64 M | $1.30 B |
| 07/02/2026 | $7.00 | $6.92 (-1.14%) | $7.00 | $6.87 | 4.32 M | $1.31 B |
| 07/01/2026 | $6.94 | $6.92 (-0.29%) | $6.99 | $6.90 | 4.17 M | $1.31 B |
| 06/30/2026 | $6.86 | $6.97 (1.6%) | $7.02 | $6.85 | 6.93 M | $1.32 B |
| 06/29/2026 | $6.95 | $6.97 (0.29%) | $6.99 | $6.83 | 9.71 M | $1.32 B |
| 06/26/2026 | $6.86 | $6.95 (1.31%) | $6.97 | $6.83 | 10.28 M | $1.32 B |
| 06/25/2026 | $6.83 | $6.86 (0.44%) | $6.91 | $6.80 | 3.29 M | $1.30 B |
| 06/24/2026 | $6.78 | $6.81 (0.44%) | $6.88 | $6.77 | 4.80 M | $1.29 B |
| 06/23/2026 | $6.64 | $6.77 (1.96%) | $6.77 | $6.62 | 5.92 M | $1.28 B |
| 06/22/2026 | $6.67 | $6.62 (-0.75%) | $6.74 | $6.61 | 3.62 M | $1.25 B |
| 06/18/2026 | $6.65 | $6.70 (0.75%) | $6.70 | $6.62 | 7.18 M | $1.27 B |
| 06/17/2026 | $6.68 | $6.61 (-1.05%) | $6.70 | $6.55 | 6.77 M | $1.25 B |
| 06/16/2026 | $6.63 | $6.68 (0.75%) | $6.71 | $6.63 | 3.45 M | $1.26 B |
| 06/15/2026 | $6.57 | $6.60 (0.46%) | $6.66 | $6.57 | 4.04 M | $1.25 B |
| 06/12/2026 | $6.60 | $6.52 (-1.21%) | $6.63 | $6.51 | 4.13 M | $1.23 B |
| 06/11/2026 | $6.57 | $6.58 (0.15%) | $6.62 | $6.53 | 4.64 M | $1.25 B |
| 06/10/2026 | $6.62 | $6.55 (-1.06%) | $6.65 | $6.55 | 4.23 M | $1.24 B |
| 06/09/2026 | $6.48 | $6.64 (2.47%) | $6.66 | $6.47 | 4.98 M | $1.26 B |
| 06/08/2026 | $6.66 | $6.45 (-3.15%) | $6.69 | $6.42 | 6.84 M | $1.22 B |
| 06/05/2026 | $6.65 | $6.65 (0%) | $6.70 | $6.63 | 4.24 M | $1.26 B |
| 06/04/2026 | $6.62 | $6.68 (0.91%) | $6.72 | $6.62 | 3.83 M | $1.26 B |
| 06/03/2026 | $6.70 | $6.60 (-1.49%) | $6.73 | $6.57 | 4.95 M | $1.25 B |
| 06/02/2026 | $6.74 | $6.74 (0%) | $6.79 | $6.68 | 4.36 M | $1.28 B |
| 06/01/2026 | $6.72 | $6.78 (0.89%) | $6.83 | $6.67 | 5.15 M | $1.28 B |
| 05/29/2026 | $6.84 | $6.78 (-0.88%) | $6.87 | $6.77 | 7.24 M | $1.28 B |
| 05/28/2026 | $6.85 | $6.95 (1.46%) | $6.97 | $6.85 | 5.54 M | $1.32 B |
| 05/27/2026 | $6.88 | $6.91 (0.44%) | $6.95 | $6.87 | 5.36 M | $1.31 B |
| 05/26/2026 | $6.82 | $6.85 (0.44%) | $6.86 | $6.77 | 4.48 M | $1.30 B |
| 05/22/2026 | $6.85 | $6.76 (-1.31%) | $6.88 | $6.74 | 4.17 M | $1.28 B |
| 05/21/2026 | $6.75 | $6.83 (1.19%) | $6.88 | $6.69 | 4.49 M | $1.29 B |
| 05/20/2026 | $6.75 | $6.78 (0.44%) | $6.81 | $6.71 | 3.82 M | $1.28 B |
| 05/19/2026 | $6.77 | $6.73 (-0.59%) | $6.79 | $6.71 | 4.06 M | $1.27 B |
| 05/18/2026 | $6.85 | $6.80 (-0.73%) | $6.87 | $6.76 | 5.16 M | $1.29 B |
| 05/15/2026 | $6.90 | $6.86 (-0.58%) | $6.91 | $6.83 | 4.83 M | $1.30 B |
| 05/14/2026 | $6.98 | $6.92 (-0.86%) | $7.01 | $6.92 | 2.83 M | $1.31 B |
| 05/13/2026 | $6.95 | $6.96 (0.14%) | $6.99 | $6.92 | 3.03 M | $1.32 B |
| 05/12/2026 | $6.99 | $6.96 (-0.43%) | $7.04 | $6.95 | 3.78 M | $1.32 B |
| 05/11/2026 | $7.05 | $7.02 (-0.43%) | $7.07 | $7.00 | 3.48 M | $1.33 B |
| 05/08/2026 | $6.98 | $7.05 (1%) | $7.07 | $6.93 | 5.88 M | $1.33 B |
| 05/07/2026 | $6.95 | $6.95 (0%) | $6.97 | $6.90 | 4.44 M | $1.32 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.
