5 DAY PERFORMANCE
+20.00%
1 MONTH PERFORMANCE
+8.36%
3 MONTH PERFORMANCE
+8.36%
6 MONTH PERFORMANCE
+6.45%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
