Orchid Island Capital Stock Price History
NYSE: ORCReal EstateReal Estate Investment TrustsUSD
5.08+0.06 (+1.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ORC price history at a glance
The price history for Orchid Island Capital (ORC) on this page begins on February 11, 2013, when the stock closed at $74.00; it most recently closed at $5.08 on October 5, 2026. The highest price in this record is $77.00, reached on February 18, 2013; the latest close is 93.4% below that peak. Across the 12 complete calendar years in the table, ORC finished higher in 1 and lower in 11. Its best year was 2016 (+9.1%) and its worst was 2022 (-53.3%).
Over roughly 14 years the share price changed -93.1%, a -17.8% compound annual price return (excluding dividends). In the last 12 months alone, ORC has lost 29.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $77.00
- Date of high
- Feb 18, 2013
- Low since 2013
- $4.85
- Date of low
- Oct 5, 2026
- 52-week high
- $8.40
- 52-week low
- $4.85
- IPO year
- 2013
- Last close
- $5.08
ORC returns
1 week
-0.59%
1 month
-21.85%
3 months
-25.40%
6 months
-29.44%
Year to date
-29.44%
1 year
-29.15%
3 years
-31.72%
5 years
-79.68%
ORC price return, excluding dividends.
ORC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.08 | -31.07% |
| 2025 | 7.37 | -7.06% |
| 2024 | 7.93 | -5.93% |
| 2023 | 8.43 | -19.71% |
| 2022 | 10.50 | -53.33% |
| 2021 | 22.50 | -13.79% |
| 2020 | 26.10 | -10.46% |
| 2019 | 29.15 | -12.46% |
| 2018 | 33.30 | -28.23% |
| 2017 | 46.40 | -14.31% |
| 2016 | 54.15 | +9.06% |
| 2015 | 49.65 | -25.56% |
| 2014 | 66.70 | -0.37% |
| 2013* | 66.95 | -9.53% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
ORC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.06 | 5.08 | 4.96 | 5.08 | +1.20% | |
| 4.96 | 5.05 | 4.85 | 5.02 | +0.40% | |
| 5.02 | 5.05 | 4.92 | 5.00 | -1.38% | |
| 5.07 | 5.13 | 4.97 | 5.07 | +0.40% | |
| 5.09 | 5.12 | 5.01 | 5.05 | -1.17% | |
| 5.30 | 5.34 | 4.99 | 5.11 | -2.29% | |
| 5.41 | 5.47 | 5.22 | 5.23 | -3.68% | |
| 5.70 | 5.72 | 5.41 | 5.43 | -5.89% | |
| 5.70 | 5.80 | 5.67 | 5.77 | +1.58% | |
| 5.66 | 5.75 | 5.59 | 5.68 | -0.53% | |
| 5.78 | 5.80 | 5.67 | 5.71 | -1.04% | |
| 5.95 | 5.95 | 5.76 | 5.77 | -2.86% | |
| 6.11 | 6.12 | 5.93 | 5.94 | -2.94% | |
| 6.11 | 6.15 | 6.08 | 6.12 | +0.66% | |
| 6.08 | 6.12 | 6.06 | 6.08 | +0.66% | |
| 6.09 | 6.11 | 6.01 | 6.04 | -0.82% | |
| 6.13 | 6.16 | 6.08 | 6.09 | +0.66% | |
| 6.12 | 6.17 | 5.96 | 6.05 | -0.66% | |
| 6.28 | 6.28 | 6.07 | 6.09 | -2.25% | |
| 6.31 | 6.37 | 6.22 | 6.23 | -1.58% | |
| 6.39 | 6.40 | 6.29 | 6.33 | -0.31% | |
| 6.50 | 6.53 | 6.33 | 6.35 | -2.31% | |
| 6.55 | 6.58 | 6.50 | 6.50 | -0.61% | |
| 6.55 | 6.62 | 6.54 | 6.54 | -0.15% | |
| 6.49 | 6.58 | 6.48 | 6.55 | +0.46% | |
| 6.56 | 6.60 | 6.47 | 6.52 | 0.00% | |
| 6.53 | 6.56 | 6.49 | 6.52 | -0.31% | |
| 6.55 | 6.58 | 6.50 | 6.54 | -0.76% | |
| 6.56 | 6.64 | 6.53 | 6.59 | -1.49% | |
| 6.72 | 6.78 | 6.67 | 6.69 | -0.74% | |
| 6.68 | 6.75 | 6.66 | 6.74 | +1.05% | |
| 6.73 | 6.73 | 6.61 | 6.67 | -0.74% | |
| 6.76 | 6.78 | 6.68 | 6.72 | -0.44% | |
| 6.72 | 6.76 | 6.69 | 6.75 | +0.75% | |
| 6.75 | 6.76 | 6.67 | 6.70 | -0.15% | |
| 6.77 | 6.79 | 6.66 | 6.71 | -1.03% | |
| 6.70 | 6.81 | 6.68 | 6.78 | +1.65% | |
| 6.67 | 6.69 | 6.63 | 6.67 | 0.00% | |
| 6.65 | 6.70 | 6.63 | 6.67 | +0.30% | |
| 6.64 | 6.71 | 6.62 | 6.65 | +0.30% | |
| 6.65 | 6.67 | 6.61 | 6.63 | +0.15% | |
| 6.60 | 6.66 | 6.59 | 6.62 | +0.76% | |
| 6.50 | 6.60 | 6.47 | 6.57 | +1.08% | |
| 6.53 | 6.54 | 6.42 | 6.50 | -0.91% | |
| 6.47 | 6.59 | 6.46 | 6.56 | +2.18% | |
| 6.40 | 6.48 | 6.40 | 6.42 | 0.00% | |
| 6.40 | 6.47 | 6.31 | 6.42 | +0.63% | |
| 6.48 | 6.49 | 6.35 | 6.38 | -1.39% | |
| 6.50 | 6.56 | 6.46 | 6.47 | -0.31% | |
| 6.50 | 6.53 | 6.42 | 6.49 | -2.11% | |
| 6.61 | 6.65 | 6.53 | 6.63 | +1.07% | |
| 6.57 | 6.69 | 6.55 | 6.56 | -0.15% | |
| 6.49 | 6.60 | 6.44 | 6.57 | +1.23% | |
| 6.59 | 6.63 | 6.48 | 6.49 | -0.76% | |
| 6.62 | 6.67 | 6.47 | 6.54 | -1.06% | |
| 6.68 | 6.69 | 6.56 | 6.61 | -1.20% | |
| 6.80 | 6.82 | 6.68 | 6.69 | -1.18% | |
| 6.76 | 6.82 | 6.73 | 6.77 | +0.89% | |
| 6.86 | 6.88 | 6.69 | 6.71 | -2.04% | |
| 6.99 | 7.00 | 6.82 | 6.85 | -2.00% | |
| 6.92 | 7.00 | 6.91 | 6.99 | +1.01% | |
| 6.85 | 6.99 | 6.85 | 6.92 | +1.32% | |
| 6.80 | 6.91 | 6.78 | 6.83 | +1.64% | |
| 6.81 | 6.81 | 6.69 | 6.72 | -1.32% | |
| 6.87 | 6.90 | 6.77 | 6.81 | -0.15% | |
| 6.76 | 6.86 | 6.66 | 6.82 | +1.19% | |
| 6.73 | 6.81 | 6.72 | 6.74 | -0.44% | |
| 6.90 | 6.93 | 6.74 | 6.77 | -1.74% | |
| 6.90 | 6.94 | 6.85 | 6.89 | -0.43% | |
| 7.00 | 7.00 | 6.87 | 6.92 | 0.00% | |
| 6.94 | 6.99 | 6.90 | 6.92 | -0.72% | |
| 6.86 | 7.02 | 6.85 | 6.97 | 0.00% | |
| 6.95 | 6.99 | 6.83 | 6.97 | +0.29% | |
| 6.86 | 6.97 | 6.83 | 6.95 | +1.31% | |
| 6.83 | 6.91 | 6.80 | 6.86 | +0.73% | |
| 6.78 | 6.88 | 6.77 | 6.81 | +0.59% | |
| 6.64 | 6.77 | 6.62 | 6.77 | +2.27% | |
| 6.67 | 6.74 | 6.61 | 6.62 | -1.19% | |
| 6.65 | 6.70 | 6.62 | 6.70 | +1.36% | |
| 6.68 | 6.70 | 6.55 | 6.61 | -1.05% | |
| 6.63 | 6.71 | 6.63 | 6.68 | +1.21% | |
| 6.57 | 6.66 | 6.57 | 6.60 | +1.23% | |
| 6.60 | 6.63 | 6.51 | 6.52 | -0.91% | |
| 6.57 | 6.62 | 6.53 | 6.58 | +0.46% | |
| 6.62 | 6.65 | 6.55 | 6.55 | -1.36% | |
| 6.48 | 6.66 | 6.47 | 6.64 | +2.95% | |
| 6.66 | 6.69 | 6.42 | 6.45 | -3.01% | |
| 6.65 | 6.70 | 6.63 | 6.65 | -0.45% | |
| 6.62 | 6.72 | 6.62 | 6.68 | +1.21% | |
| 6.70 | 6.73 | 6.57 | 6.60 | -2.08% | |
| 6.74 | 6.79 | 6.68 | 6.74 | -0.59% | |
| 6.72 | 6.83 | 6.67 | 6.78 | 0.00% | |
| 6.84 | 6.87 | 6.77 | 6.78 | -2.45% | |
| 6.85 | 6.97 | 6.85 | 6.95 | +0.58% | |
| 6.88 | 6.95 | 6.87 | 6.91 | +0.88% | |
| 6.82 | 6.86 | 6.77 | 6.85 | +1.33% | |
| 6.85 | 6.88 | 6.74 | 6.76 | -1.02% | |
| 6.75 | 6.88 | 6.69 | 6.83 | +0.74% | |
| 6.75 | 6.81 | 6.71 | 6.78 | +0.74% | |
| 6.77 | 6.79 | 6.71 | 6.73 | -1.03% | |
| 6.85 | 6.87 | 6.76 | 6.80 | -0.87% | |
| 6.90 | 6.91 | 6.83 | 6.86 | -0.87% | |
| 6.98 | 7.01 | 6.92 | 6.92 | -0.57% | |
| 6.95 | 6.99 | 6.92 | 6.96 | 0.00% | |
| 6.99 | 7.04 | 6.95 | 6.96 | -0.85% | |
| 7.05 | 7.07 | 7.00 | 7.02 | -0.43% | |
| 6.98 | 7.07 | 6.93 | 7.05 | +1.44% | |
| 6.95 | 6.97 | 6.90 | 6.95 | -0.14% | |
| 6.99 | 7.00 | 6.91 | 6.96 | +0.43% | |
| 6.92 | 6.97 | 6.91 | 6.93 | 0.00% | |
| 7.03 | 7.03 | 6.92 | 6.93 | -2.12% | |
| 7.04 | 7.11 | 6.99 | 7.08 | +0.71% | |
| 6.95 | 7.09 | 6.93 | 7.03 | 0.00% | |
| 7.10 | 7.13 | 7.00 | 7.03 | -1.40% | |
| 7.19 | 7.20 | 7.09 | 7.13 | -0.28% | |
| 7.07 | 7.18 | 7.06 | 7.15 | +1.42% | |
| 6.94 | 7.09 | 6.88 | 7.05 | +3.07% | |
| 6.95 | 6.96 | 6.81 | 6.84 | -1.58% | |
| 6.95 | 6.98 | 6.90 | 6.95 | +0.72% | |
| 7.03 | 7.09 | 6.87 | 6.90 | -1.57% | |
| 6.95 | 7.05 | 6.90 | 7.01 | -0.43% | |
| 6.85 | 7.08 | 6.83 | 7.04 | +3.53% | |
| 6.95 | 6.95 | 6.62 | 6.80 | -7.61% | |
| 7.30 | 7.37 | 7.24 | 7.36 | +0.82% | |
| 7.20 | 7.30 | 7.19 | 7.30 | +1.53% | |
| 7.19 | 7.22 | 7.10 | 7.19 | -0.14% | |
| 7.21 | 7.24 | 7.15 | 7.20 | +0.14% | |
| 7.17 | 7.27 | 7.17 | 7.19 | +0.14% | |
| 7.20 | 7.24 | 7.14 | 7.18 | +1.70% | |
| 7.16 | 7.19 | 7.04 | 7.06 | -1.67% | |
| 7.04 | 7.18 | 7.03 | 7.18 | +1.84% | |
| 6.87 | 7.07 | 6.84 | 7.05 | +1.15% | |
| 7.03 | 7.10 | 6.94 | 6.97 | -0.85% | |
| 6.86 | 7.05 | 6.82 | 7.03 | +1.74% | |
| 6.93 | 7.04 | 6.85 | 6.91 | +0.58% | |
| 6.98 | 7.00 | 6.84 | 6.87 | -1.72% | |
| 7.13 | 7.14 | 6.98 | 6.99 | -2.24% | |
| 7.02 | 7.21 | 7.02 | 7.15 | +2.88% | |
| 6.84 | 7.03 | 6.81 | 6.95 | +0.72% | |
| 6.90 | 6.99 | 6.83 | 6.90 | +1.17% | |
| 7.13 | 7.17 | 6.80 | 6.82 | -4.48% | |
| 7.08 | 7.21 | 7.07 | 7.14 | +0.14% | |
| 7.20 | 7.26 | 7.12 | 7.13 | -1.52% | |
| 7.34 | 7.37 | 7.22 | 7.24 | -0.41% | |
| 7.29 | 7.41 | 7.25 | 7.27 | +0.69% | |
| 7.38 | 7.41 | 7.19 | 7.22 | -1.23% | |
| 7.40 | 7.48 | 7.31 | 7.31 | -1.62% | |
| 7.41 | 7.49 | 7.37 | 7.43 | -0.27% | |
| 7.30 | 7.51 | 7.27 | 7.45 | +2.62% | |
| 7.22 | 7.28 | 6.99 | 7.26 | -0.27% | |
| 7.35 | 7.38 | 7.22 | 7.28 | -1.62% | |
| 7.35 | 7.47 | 7.35 | 7.40 | 0.00% | |
| 7.44 | 7.49 | 7.36 | 7.40 | +0.41% | |
| 7.38 | 7.49 | 7.31 | 7.37 | -1.21% | |
| 7.32 | 7.52 | 7.23 | 7.46 | +0.27% | |
| 7.49 | 7.53 | 7.42 | 7.44 | -2.11% | |
| 7.59 | 7.64 | 7.55 | 7.60 | +0.13% | |
| 7.61 | 7.65 | 7.45 | 7.59 | 0.00% | |
| 7.59 | 7.61 | 7.44 | 7.59 | 0.00% | |
| 7.60 | 7.70 | 7.48 | 7.59 | +0.13% | |
| 7.50 | 7.60 | 7.46 | 7.58 | +1.20% | |
| 7.51 | 7.57 | 7.44 | 7.49 | -0.53% | |
| 7.55 | 7.56 | 7.47 | 7.53 | +0.40% | |
| 7.53 | 7.55 | 7.38 | 7.50 | -0.40% | |
| 7.55 | 7.63 | 7.45 | 7.53 | -0.13% | |
| 7.54 | 7.63 | 7.53 | 7.54 | +0.53% | |
| 7.50 | 7.58 | 7.47 | 7.50 | +0.27% | |
| 7.50 | 7.52 | 7.42 | 7.48 | +0.13% | |
| 7.60 | 7.63 | 7.34 | 7.47 | -1.84% | |
| 7.67 | 7.69 | 7.58 | 7.61 | 0.00% | |
| 7.60 | 7.67 | 7.54 | 7.61 | -0.65% | |
| 7.83 | 7.85 | 7.59 | 7.66 | -1.92% | |
| 7.73 | 7.86 | 7.65 | 7.81 | +1.56% | |
| 7.76 | 7.86 | 7.66 | 7.69 | -1.41% | |
| 8.17 | 8.37 | 7.77 | 7.80 | -5.68% | |
| 8.35 | 8.40 | 8.17 | 8.27 | -0.60% | |
| 8.35 | 8.40 | 8.28 | 8.32 | -0.36% | |
| 8.17 | 8.36 | 8.13 | 8.35 | +2.20% | |
| 8.23 | 8.25 | 8.05 | 8.17 | +0.12% | |
| 8.22 | 8.25 | 8.10 | 8.16 | -0.73% | |
| 8.20 | 8.30 | 8.13 | 8.22 | +0.74% | |
| 8.19 | 8.23 | 7.96 | 8.16 | 0.00% | |
| 8.22 | 8.26 | 8.16 | 8.16 | -2.04% | |
| 8.10 | 8.34 | 8.08 | 8.33 | +2.59% | |
| 7.91 | 8.15 | 7.82 | 8.12 | +2.78% | |
| 7.82 | 7.90 | 7.73 | 7.90 | +1.02% | |
| 7.77 | 7.83 | 7.73 | 7.82 | +0.77% | |
| 7.62 | 7.77 | 7.59 | 7.76 | +2.11% | |
| 7.55 | 7.70 | 7.54 | 7.60 | +1.74% | |
| 7.50 | 7.55 | 7.46 | 7.47 | -0.40% | |
| 7.52 | 7.59 | 7.46 | 7.50 | 0.00% | |
| 7.37 | 7.51 | 7.36 | 7.50 | +1.63% | |
| 7.34 | 7.40 | 7.21 | 7.38 | +0.14% | |
| 7.21 | 7.42 | 7.15 | 7.37 | +2.36% | |
| 7.23 | 7.27 | 7.18 | 7.20 | -1.10% | |
| 7.27 | 7.33 | 7.24 | 7.28 | +0.41% | |
| 7.35 | 7.36 | 7.25 | 7.25 | -0.96% | |
| 7.36 | 7.40 | 7.29 | 7.32 | -0.41% | |
| 7.30 | 7.36 | 7.29 | 7.35 | +0.96% | |
| 7.37 | 7.41 | 7.28 | 7.28 | -1.36% | |
| 7.35 | 7.41 | 7.31 | 7.38 | +0.54% | |
| 7.40 | 7.52 | 7.34 | 7.34 | -0.54% | |
| 7.30 | 7.41 | 7.30 | 7.38 | +1.51% | |
| 7.32 | 7.44 | 7.27 | 7.27 | -0.14% | |
| 7.17 | 7.31 | 7.16 | 7.28 | +1.53% | |
| 7.15 | 7.19 | 7.09 | 7.17 | +0.56% | |
| 7.13 | 7.22 | 7.13 | 7.13 | +0.42% | |
| 7.22 | 7.23 | 7.09 | 7.10 | -1.25% | |
| 7.22 | 7.24 | 7.14 | 7.19 | 0.00% | |
| 7.26 | 7.32 | 7.18 | 7.19 | -0.83% | |
| 7.35 | 7.37 | 7.25 | 7.25 | -1.36% | |
| 7.31 | 7.38 | 7.29 | 7.35 | +0.55% | |
| 7.34 | 7.41 | 7.28 | 7.31 | -0.41% | |
| 7.24 | 7.35 | 7.22 | 7.34 | +1.80% | |
| 7.19 | 7.24 | 7.19 | 7.21 | +0.42% | |
| 7.16 | 7.23 | 7.14 | 7.18 | -0.69% | |
| 7.21 | 7.26 | 7.20 | 7.23 | -0.82% | |
| 7.25 | 7.30 | 7.22 | 7.29 | +0.83% | |
| 7.23 | 7.25 | 7.17 | 7.23 | +0.42% | |
| 7.25 | 7.28 | 7.16 | 7.20 | 0.00% | |
| 7.11 | 7.25 | 7.09 | 7.20 | +1.69% | |
| 7.16 | 7.23 | 7.08 | 7.08 | -0.98% | |
| 7.24 | 7.26 | 7.15 | 7.15 | -0.97% | |
| 7.20 | 7.24 | 7.14 | 7.22 | +0.56% | |
| 7.26 | 7.31 | 7.17 | 7.18 | -0.83% | |
| 7.28 | 7.34 | 7.23 | 7.24 | -0.69% | |
| 7.30 | 7.35 | 7.28 | 7.29 | -0.27% | |
| 7.36 | 7.38 | 7.30 | 7.31 | -0.54% | |
| 7.35 | 7.39 | 7.30 | 7.35 | +0.68% | |
| 7.43 | 7.45 | 7.30 | 7.30 | -1.35% | |
| 7.30 | 7.42 | 7.28 | 7.40 | +1.09% | |
| 7.39 | 7.40 | 7.30 | 7.32 | -0.68% | |
| 7.40 | 7.43 | 7.34 | 7.37 | -0.27% | |
| 7.19 | 7.41 | 7.19 | 7.39 | +1.79% | |
| 7.22 | 7.28 | 7.12 | 7.26 | +0.41% | |
| 7.21 | 7.28 | 7.18 | 7.23 | -1.09% | |
| 7.40 | 7.41 | 7.27 | 7.31 | -1.22% | |
| 7.57 | 7.62 | 7.39 | 7.40 | -1.99% | |
| 7.67 | 7.69 | 7.43 | 7.55 | -1.44% | |
| 7.74 | 7.78 | 7.56 | 7.66 | +0.26% | |
| 7.57 | 7.69 | 7.55 | 7.64 | +2.69% | |
| 7.45 | 7.54 | 7.44 | 7.44 | -0.40% | |
| 7.50 | 7.57 | 7.40 | 7.47 | -0.13% | |
| 7.52 | 7.53 | 7.44 | 7.48 | -0.40% | |
| 7.35 | 7.53 | 7.32 | 7.51 | +2.46% | |
| 7.25 | 7.34 | 7.22 | 7.33 | +0.41% | |
| 7.26 | 7.36 | 7.26 | 7.30 | +0.55% | |
| 7.30 | 7.31 | 7.22 | 7.26 | -0.14% | |
| 7.15 | 7.31 | 7.15 | 7.27 | +1.11% | |
| 7.11 | 7.21 | 7.09 | 7.19 | +1.55% | |
| 7.18 | 7.26 | 7.06 | 7.08 | -1.26% | |
| 7.23 | 7.27 | 7.15 | 7.17 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ORC chart for longer ranges.