Orchid Island Capital, Inc. (ORC) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ORC Historical Return
If you invested $1000 in Orchid Island Capital, Inc. (ORC) 10 years ago, it would be worth $449.26 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $445.16, while $1000 invested 1 year ago would be worth $718.29. This corresponds to total returns of -55.07%, -55.48%, -28.17%, respectively, with annualized returns of -7.69%, -14.94%, -28.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ORC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2026 | 4.76 | 4.91 | 4.91 | 5 | 4.75 | 6.93M |
| October 19, 2026 | 4.95 | 4.77 | 4.77 | 4.95 | 4.75 | 6.38M |
| October 16, 2026 | 5.2 | 4.97 | 4.97 | 5.24 | 4.93 | 6.9M |
| October 15, 2026 | 5.12 | 5.18 | 5.18 | 5.28 | 5.12 | 6.98M |
| October 14, 2026 | 5 | 5.08 | 5.08 | 5.1 | 4.95 | 6.46M |
| October 13, 2026 | 5.08 | 5.06 | 5.06 | 5.15 | 4.91 | 6.64M |
| October 12, 2026 | 5.05 | 5.05 | 5.05 | 5.1 | 4.96 | 4.26M |
| October 09, 2026 | 5.06 | 5.08 | 5.08 | 5.08 | 4.96 | 5.19M |
| October 08, 2026 | 4.96 | 5.02 | 5.02 | 5.05 | 4.85 | 11.47M |
| October 07, 2026 | 5.02 | 5 | 5 | 5.05 | 4.92 | 9.26M |
| October 06, 2026 | 5.07 | 5.07 | 5.07 | 5.13 | 4.97 | 9.09M |
| October 05, 2026 | 5.09 | 5.05 | 5.05 | 5.12 | 5.01 | 7.85M |
| October 02, 2026 | 5.3 | 5.11 | 5.11 | 5.34 | 4.99 | 10.9M |
| October 01, 2026 | 5.41 | 5.23 | 5.23 | 5.47 | 5.22 | 10.33M |
| September 30, 2026 | 5.7 | 5.43 | 5.43 | 5.72 | 5.41 | 9.66M |
| September 29, 2026 | 5.7 | 5.77 | 5.77 | 5.8 | 5.67 | 6.47M |
| September 28, 2026 | 5.66 | 5.68 | 5.68 | 5.75 | 5.59 | 5.34M |
| September 25, 2026 | 5.78 | 5.71 | 5.71 | 5.8 | 5.67 | 5.69M |
| September 24, 2026 | 5.95 | 5.77 | 5.77 | 5.95 | 5.76 | 7.02M |
| September 23, 2026 | 6.11 | 5.94 | 5.94 | 6.12 | 5.93 | 5.04M |
| September 22, 2026 | 6.11 | 6.12 | 6.12 | 6.15 | 6.08 | 3.77M |
| September 21, 2026 | 6.08 | 6.08 | 6.08 | 6.12 | 6.06 | 3.85M |
| September 18, 2026 | 6.09 | 6.04 | 6.04 | 6.11 | 6.01 | 6.99M |
| September 17, 2026 | 6.13 | 6.09 | 6.09 | 6.16 | 6.08 | 5.38M |
| September 16, 2026 | 6.12 | 6.05 | 6.05 | 6.17 | 5.96 | 6.17M |
| September 15, 2026 | 6.28 | 6.09 | 6.09 | 6.28 | 6.07 | 5.53M |
| September 11, 2026 | 6.39 | 6.33 | 6.33 | 6.4 | 6.29 | 5.08M |
| September 10, 2026 | 6.5 | 6.35 | 6.35 | 6.53 | 6.33 | 5.7M |
| September 09, 2026 | 6.55 | 6.5 | 6.5 | 6.58 | 6.5 | 2.4M |
| September 08, 2026 | 6.55 | 6.54 | 6.54 | 6.62 | 6.54 | 3.64M |
| September 04, 2026 | 6.49 | 6.55 | 6.55 | 6.58 | 6.48 | 3.67M |
| September 03, 2026 | 6.56 | 6.52 | 6.52 | 6.6 | 6.47 | 3.65M |
| September 02, 2026 | 6.53 | 6.52 | 6.52 | 6.56 | 6.49 | 3.9M |
| September 01, 2026 | 6.55 | 6.54 | 6.54 | 6.58 | 6.5 | 5.22M |
| August 31, 2026 | 6.56 | 6.59 | 6.59 | 6.64 | 6.53 | 4.76M |
| August 28, 2026 | 6.72 | 6.69 | 6.69 | 6.78 | 6.67 | 7.37M |
| August 27, 2026 | 6.68 | 6.74 | 6.74 | 6.75 | 6.66 | 4.41M |
| August 26, 2026 | 6.73 | 6.67 | 6.67 | 6.73 | 6.61 | 4.5M |
| August 25, 2026 | 6.76 | 6.72 | 6.72 | 6.78 | 6.68 | 4.76M |
| August 24, 2026 | 6.72 | 6.75 | 6.75 | 6.76 | 6.69 | 2.71M |
| August 21, 2026 | 6.75 | 6.7 | 6.7 | 6.76 | 6.67 | 2.31M |
| August 20, 2026 | 6.77 | 6.71 | 6.71 | 6.79 | 6.66 | 3.47M |
| August 19, 2026 | 6.7 | 6.78 | 6.78 | 6.81 | 6.68 | 3.74M |
| August 18, 2026 | 6.67 | 6.67 | 6.67 | 6.69 | 6.63 | 2.4M |
| August 17, 2026 | 6.65 | 6.67 | 6.67 | 6.7 | 6.63 | 3.06M |
| August 14, 2026 | 6.64 | 6.65 | 6.65 | 6.71 | 6.62 | 2.6M |
| August 13, 2026 | 6.65 | 6.63 | 6.63 | 6.67 | 6.61 | 2.79M |
| August 12, 2026 | 6.6 | 6.62 | 6.62 | 6.66 | 6.59 | 3.84M |
| August 11, 2026 | 6.5 | 6.57 | 6.57 | 6.6 | 6.47 | 0 |
| August 10, 2026 | 6.53 | 6.5 | 6.5 | 6.54 | 6.42 | 4.54M |
| August 07, 2026 | 6.47 | 6.56 | 6.56 | 6.59 | 6.46 | 4.61M |
| August 06, 2026 | 6.4 | 6.42 | 6.42 | 6.48 | 6.4 | 2.97M |
| August 05, 2026 | 6.4 | 6.42 | 6.42 | 6.47 | 6.31 | 5.23M |
| August 04, 2026 | 6.48 | 6.38 | 6.38 | 6.49 | 6.35 | 6.58M |
| August 03, 2026 | 6.5 | 6.47 | 6.47 | 6.56 | 6.46 | 6.75M |
| July 31, 2026 | 6.5 | 6.49 | 6.49 | 6.53 | 6.42 | 5.45M |
| July 30, 2026 | 6.61 | 6.63 | 6.63 | 6.65 | 6.53 | 7.09M |
| July 29, 2026 | 6.57 | 6.56 | 6.56 | 6.69 | 6.55 | 6.88M |
| July 28, 2026 | 6.49 | 6.57 | 6.57 | 6.6 | 6.44 | 6.3M |
| July 27, 2026 | 6.59 | 6.49 | 6.49 | 6.63 | 6.48 | 7.01M |
AD
