Orchid Island Capital, Inc. (ORC) NYSE
6.72
-0.06499991(-0.96%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.72
-0.06499991(-0.96%)
Currency In USD
If you invested $1000 in Orchid Island Capital, Inc. (ORC) 10 years ago, it would be worth $670.66 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $586.9, while $1000 invested 1 year ago would be worth $1,174.83. This corresponds to total returns of -32.93%, -41.31%, 17.48%, respectively, with annualized returns of -3.91%, -10.1%, 17.48%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 6.72 | 6.78 | 6.78 | 6.83 | 6.67 | 5.14M |
| May 29, 2026 | 6.84 | 6.78 | 6.78 | 6.87 | 6.77 | 7.21M |
| May 28, 2026 | 6.85 | 6.95 | 6.95 | 6.97 | 6.85 | 5.5M |
| May 27, 2026 | 6.88 | 6.91 | 6.91 | 6.95 | 6.87 | 5.34M |
| May 26, 2026 | 6.82 | 6.85 | 6.85 | 6.86 | 6.77 | 4.48M |
| May 22, 2026 | 6.85 | 6.76 | 6.76 | 6.88 | 6.74 | 4.16M |
| May 21, 2026 | 6.76 | 6.83 | 6.83 | 6.88 | 6.69 | 4.42M |
| May 20, 2026 | 6.75 | 6.78 | 6.78 | 6.81 | 6.71 | 3.81M |
| May 19, 2026 | 6.76 | 6.73 | 6.73 | 6.79 | 6.71 | 3.67M |
| May 18, 2026 | 6.85 | 6.8 | 6.8 | 6.87 | 6.76 | 5.11M |
| May 15, 2026 | 6.9 | 6.86 | 6.86 | 6.91 | 6.83 | 4.83M |
| May 14, 2026 | 6.98 | 6.92 | 6.92 | 7.01 | 6.92 | 2.72M |
| May 13, 2026 | 6.93 | 6.96 | 6.96 | 6.99 | 6.92 | 2.81M |
| May 12, 2026 | 6.99 | 6.96 | 6.96 | 7.04 | 6.96 | 3.31M |
| May 11, 2026 | 7.05 | 7.02 | 7.02 | 7.07 | 7 | 3.47M |
| May 08, 2026 | 6.98 | 7.05 | 7.05 | 7.07 | 6.93 | 5.87M |
| May 07, 2026 | 6.95 | 6.95 | 6.95 | 6.97 | 6.9 | 4.44M |
| May 06, 2026 | 6.99 | 6.96 | 6.96 | 7 | 6.91 | 3.76M |
| May 05, 2026 | 6.92 | 6.93 | 6.93 | 6.97 | 6.91 | 3.21M |
| May 04, 2026 | 7.03 | 6.93 | 6.93 | 7.03 | 6.92 | 5.86M |
| May 01, 2026 | 7.04 | 7.08 | 7.08 | 7.11 | 6.99 | 5.02M |
| April 30, 2026 | 6.95 | 7.03 | 7.03 | 7.09 | 6.93 | 4.04M |
| April 29, 2026 | 7.1 | 7.03 | 7.03 | 7.13 | 7 | 6.87M |
| April 28, 2026 | 7.19 | 7.13 | 7.13 | 7.2 | 7.09 | 5.36M |
| April 27, 2026 | 7.07 | 7.15 | 7.15 | 7.18 | 7.06 | 5.03M |
| April 24, 2026 | 6.94 | 7.05 | 7.05 | 7.09 | 6.88 | 7.59M |
| April 23, 2026 | 6.95 | 6.84 | 6.84 | 6.96 | 6.81 | 6.35M |
| April 22, 2026 | 6.95 | 6.95 | 6.95 | 6.98 | 6.9 | 4.68M |
| April 21, 2026 | 7.03 | 6.9 | 6.9 | 7.09 | 6.87 | 7.24M |
| April 20, 2026 | 6.95 | 7.01 | 7.01 | 7.05 | 6.9 | 7.41M |
| April 17, 2026 | 6.85 | 7.04 | 7.04 | 7.08 | 6.83 | 8.9M |
| April 16, 2026 | 6.95 | 6.8 | 6.8 | 6.95 | 6.62 | 25.76M |
| April 15, 2026 | 7.3 | 7.36 | 7.36 | 7.37 | 7.24 | 3.89M |
| April 14, 2026 | 7.2 | 7.3 | 7.3 | 7.3 | 7.19 | 4.43M |
| April 13, 2026 | 7.19 | 7.19 | 7.19 | 7.22 | 7.1 | 3.37M |
| April 10, 2026 | 7.21 | 7.2 | 7.2 | 7.24 | 7.15 | 3.43M |
| April 09, 2026 | 7.17 | 7.19 | 7.19 | 7.27 | 7.17 | 4.63M |
| April 08, 2026 | 7.2 | 7.18 | 7.18 | 7.24 | 7.14 | 4.49M |
| April 07, 2026 | 7.16 | 7.06 | 7.06 | 7.19 | 7.04 | 4.03M |
| April 06, 2026 | 7.04 | 7.18 | 7.18 | 7.18 | 7.03 | 4.96M |
| April 02, 2026 | 6.87 | 7.05 | 7.05 | 7.07 | 6.84 | 5.09M |
| April 01, 2026 | 7.03 | 6.97 | 6.97 | 7.1 | 6.94 | 8.06M |
| March 31, 2026 | 6.86 | 7.03 | 7.03 | 7.05 | 6.82 | 7.47M |
| March 30, 2026 | 6.93 | 6.91 | 6.79 | 7.04 | 6.85 | 8.89M |
| March 27, 2026 | 6.98 | 6.87 | 6.75 | 7 | 6.84 | 5.91M |
| March 26, 2026 | 7.13 | 6.99 | 6.87 | 7.14 | 6.98 | 5.38M |
| March 25, 2026 | 7.02 | 7.15 | 7.03 | 7.21 | 7.02 | 5.59M |
| March 24, 2026 | 6.84 | 6.95 | 6.83 | 7.03 | 6.81 | 7.37M |
| March 23, 2026 | 6.9 | 6.9 | 6.78 | 6.99 | 6.83 | 9.1M |
| March 20, 2026 | 7.13 | 6.82 | 6.7 | 7.17 | 6.8 | 18.42M |
| March 19, 2026 | 7.08 | 7.14 | 7.02 | 7.21 | 7.07 | 4.74M |
| March 18, 2026 | 7.2 | 7.13 | 7.01 | 7.26 | 7.12 | 7.12M |
| March 17, 2026 | 7.34 | 7.24 | 7.11 | 7.37 | 7.22 | 6.3M |
| March 16, 2026 | 7.29 | 7.27 | 7.14 | 7.41 | 7.25 | 4.82M |
| March 13, 2026 | 7.38 | 7.22 | 7.09 | 7.41 | 7.19 | 5.44M |
| March 12, 2026 | 7.4 | 7.31 | 7.18 | 7.48 | 7.31 | 5.14M |
| March 11, 2026 | 7.41 | 7.43 | 7.3 | 7.49 | 7.37 | 3.57M |
| March 10, 2026 | 7.3 | 7.45 | 7.32 | 7.51 | 7.27 | 8.29M |
| March 09, 2026 | 7.22 | 7.26 | 7.13 | 7.28 | 6.99 | 9.91M |
| March 06, 2026 | 7.35 | 7.28 | 7.15 | 7.38 | 7.22 | 7.1M |