Orchid Island Capital, Inc. (ORC) NYSE

Currency In USD

ORC Historical Return

If you invested $1000 in Orchid Island Capital, Inc. (ORC) 10 years ago, it would be worth $602.04 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $611.69, while $1000 invested 1 year ago would be worth $1,031.8. This corresponds to total returns of -39.8%, -38.83%, 3.18%, respectively, with annualized returns of -4.95%, -9.36%, 3.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ORC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2026	6.62	6.54	6.54	6.67	6.47	6.61M
July 23, 2026	6.68	6.61	6.61	6.69	6.56	6.17M
July 22, 2026	6.8	6.69	6.69	6.82	6.68	3.77M
July 21, 2026	6.76	6.77	6.77	6.82	6.73	3.95M
July 20, 2026	6.86	6.71	6.71	6.88	6.69	5.02M
July 17, 2026	6.99	6.85	6.85	7	6.82	4.2M
July 16, 2026	6.92	6.99	6.99	7	6.91	3.65M
July 15, 2026	6.85	6.92	6.92	6.99	6.85	5.01M
July 14, 2026	6.8	6.83	6.83	6.91	6.78	7.06M
July 13, 2026	6.81	6.72	6.72	6.81	6.69	4.56M
July 10, 2026	6.87	6.81	6.81	6.9	6.77	2.58M
July 09, 2026	6.76	6.82	6.82	6.86	6.66	3.53M
July 08, 2026	6.73	6.74	6.74	6.81	6.72	3.95M
July 07, 2026	6.9	6.77	6.77	6.93	6.74	5.96M
July 06, 2026	6.9	6.89	6.89	6.94	6.85	4.64M
July 02, 2026	7	6.92	6.92	7	6.87	4.32M
July 01, 2026	6.94	6.92	6.92	6.99	6.9	4.17M
June 30, 2026	6.86	6.97	6.97	7.02	6.85	6.93M
June 29, 2026	6.95	6.97	6.97	6.99	6.83	9.7M
June 26, 2026	6.86	6.95	6.95	6.97	6.83	10.28M
June 25, 2026	6.83	6.86	6.86	6.91	6.8	3.28M
June 24, 2026	6.78	6.81	6.81	6.88	6.77	4.78M
June 23, 2026	6.64	6.77	6.77	6.77	6.62	5.92M
June 22, 2026	6.67	6.62	6.62	6.74	6.61	3.58M
June 18, 2026	6.65	6.7	6.7	6.7	6.62	7.17M
June 17, 2026	6.68	6.61	6.61	6.7	6.55	6.77M
June 16, 2026	6.63	6.68	6.68	6.71	6.63	3.44M
June 15, 2026	6.57	6.6	6.6	6.66	6.57	4.02M
June 12, 2026	6.6	6.52	6.52	6.63	6.51	4.12M
June 11, 2026	6.57	6.58	6.58	6.62	6.53	4.62M
June 10, 2026	6.62	6.55	6.55	6.65	6.55	4.2M
June 09, 2026	6.48	6.64	6.64	6.66	6.47	4.97M
June 08, 2026	6.66	6.45	6.45	6.69	6.42	6.76M
June 05, 2026	6.65	6.65	6.65	6.7	6.63	4.23M
June 04, 2026	6.62	6.68	6.68	6.72	6.62	3.83M
June 03, 2026	6.7	6.6	6.6	6.73	6.57	4.8M
June 02, 2026	6.74	6.74	6.74	6.79	6.68	4.34M
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