5 DAY PERFORMANCE
+8.36%
1 MONTH PERFORMANCE
+7.40%
3 MONTH PERFORMANCE
+5.22%
6 MONTH PERFORMANCE
-0.27%
YEAR-TO-DATE PERFORMANCE
+0.83%
1 YEAR PERFORMANCE
+3.71%
Orchid Island Capital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $6.99 | $6.96 (-0.43%) | $7.00 | $6.91 | 3.81 M | $1.32 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 | $1.33 B |
| 04/16/2026 | $6.95 | $6.80 (-2.16%) | $6.95 | $6.62 | 25.81 M | $1.29 B |
| 04/15/2026 | $7.30 | $7.36 (0.82%) | $7.37 | $7.24 | 4.50 M | $1.39 B |
| 04/14/2026 | $7.20 | $7.30 (1.39%) | $7.30 | $7.19 | 4.45 M | $1.38 B |
| 04/13/2026 | $7.19 | $7.19 (0%) | $7.22 | $7.10 | 3.38 M | $1.36 B |
| 04/10/2026 | $7.21 | $7.20 (-0.14%) | $7.24 | $7.15 | 3.46 M | $1.36 B |
| 04/09/2026 | $7.17 | $7.19 (0.28%) | $7.27 | $7.17 | 4.66 M | $1.36 B |
| 04/08/2026 | $7.20 | $7.18 (-0.28%) | $7.24 | $7.14 | 4.53 M | $1.36 B |
| 04/07/2026 | $7.16 | $7.06 (-1.4%) | $7.19 | $7.04 | 4.03 M | $1.34 B |
| 04/06/2026 | $7.04 | $7.18 (1.99%) | $7.18 | $7.03 | 4.97 M | $1.36 B |
| 04/02/2026 | $6.87 | $7.05 (2.62%) | $7.07 | $6.84 | 5.10 M | $1.33 B |
| 04/01/2026 | $7.03 | $6.97 (-0.85%) | $7.10 | $6.94 | 8.08 M | $1.32 B |
| 03/31/2026 | $6.86 | $7.03 (2.48%) | $7.05 | $6.82 | 7.49 M | $1.33 B |
| 03/30/2026 | $6.93 | $6.91 (-0.29%) | $7.04 | $6.85 | 8.91 M | $1.31 B |
| 03/27/2026 | $6.98 | $6.87 (-1.58%) | $7.00 | $6.84 | 5.99 M | $1.30 B |
| 03/26/2026 | $7.13 | $6.99 (-1.96%) | $7.14 | $6.98 | 5.44 M | $1.32 B |
| 03/25/2026 | $7.02 | $7.15 (1.85%) | $7.21 | $7.02 | 5.60 M | $1.35 B |
| 03/24/2026 | $6.84 | $6.95 (1.61%) | $7.03 | $6.81 | 7.38 M | $1.32 B |
| 03/23/2026 | $6.90 | $6.90 (0%) | $6.99 | $6.83 | 9.12 M | $1.31 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.
