Orchid Island Capital, Inc. (ORC) Stock Price History
Historical prices from 2013 to 2026
- 1M
- +5.0%
- 3M
- -4.1%
- YTD
- -8.1%
- 1Y
- -4.9%
- 3Y
- -12.1%
- 5Y
- -23.3%
Loading 10-year price history...
ORC Historical Performance
ORC Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- -12.2%
- 2014 annual price return
- -1.4%
- 2015 annual price return
- -25.6%
- 2016 annual price return
- +9.3%
- 2017 annual price return
- -15.4%
- 2018 annual price return
- -30.8%
- 2019 annual price return
- -8.6%
- 2020 annual price return
- -10.6%
- 2021 annual price return
- -12.1%
- 2022 annual price return
- -54.8%
- 2023 annual price return
- -21.1%
- 2024 annual price return
- -6.6%
- 2025 annual price return
- -8.5%
- 2026 annual price return
- +0.9%
ORC Stock Price Trajectory (2013–2026)
As of July 8, 2026, Orchid Island Capital, Inc. (ORC) trades at $6.77, representing a -4.9% return over the past year. The stock has delivered a -35.2% total return over five years (-23.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $77.00 on February 19, 2013. From this peak, ORC has corrected -91.2%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers AGNC (+18.8% 1Y), NLY (+17.4% 1Y), and EARN (-25.0% 1Y), ORC has underperformed the peer group average. Compare ORC vs AGNC →
ORC Historical Price Data · from 2013
Rows 1–50 of 3,368| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 6.91 | 6.92 | 6.74 | 6.77 | 5.91M | -1.74% |
| 2026-07-06 | 6.89 | 6.94 | 6.84 | 6.89 | 4.57M | -0.43% |
| 2026-07-02 | 6.99 | 7.00 | 6.87 | 6.92 | 4.22M | 0.00% |
| 2026-07-01 | 6.94 | 6.99 | 6.89 | 6.92 | 4.08M | -0.72% |
| 2026-06-30 | 6.86 | 7.01 | 6.85 | 6.97 | 6.34M | 0.00% |
| 2026-06-29 | 6.95 | 6.99 | 6.83 | 6.97 | 9.64M | +0.29% |
| 2026-06-26 | 6.86 | 6.97 | 6.83 | 6.95 | 4.77M | +1.31% |
| 2026-06-25 | 6.83 | 6.91 | 6.79 | 6.86 | 3.22M | +0.73% |
| 2026-06-24 | 6.78 | 6.88 | 6.77 | 6.81 | 4.77M | +0.59% |
| 2026-06-23 | 6.65 | 6.77 | 6.62 | 6.77 | 5.83M | +2.27% |
| 2026-06-22 | 6.67 | 6.74 | 6.61 | 6.62 | 3.45M | -1.19% |
| 2026-06-18 | 6.65 | 6.70 | 6.62 | 6.70 | 6.27M | +1.36% |
| 2026-06-17 | 6.69 | 6.70 | 6.55 | 6.61 | 6.71M | -1.05% |
| 2026-06-16 | 6.63 | 6.71 | 6.63 | 6.68 | 3.35M | +1.21% |
| 2026-06-15 | 6.57 | 6.66 | 6.57 | 6.60 | 3.91M | +1.23% |
| 2026-06-12 | 6.60 | 6.63 | 6.51 | 6.52 | 4.01M | -0.91% |
| 2026-06-11 | 6.57 | 6.62 | 6.53 | 6.58 | 4.20M | +0.46% |
| 2026-06-10 | 6.62 | 6.65 | 6.55 | 6.55 | 3.56M | -1.36% |
| 2026-06-09 | 6.48 | 6.66 | 6.47 | 6.64 | 4.91M | +2.95% |
| 2026-06-08 | 6.66 | 6.68 | 6.42 | 6.45 | 6.67M | -3.01% |
| 2026-06-05 | 6.65 | 6.70 | 6.63 | 6.65 | 4.04M | -0.45% |
| 2026-06-04 | 6.62 | 6.71 | 6.62 | 6.68 | 3.77M | +1.21% |
| 2026-06-03 | 6.70 | 6.73 | 6.57 | 6.60 | 4.80M | -2.08% |
| 2026-06-02 | 6.74 | 6.79 | 6.68 | 6.74 | 4.22M | -0.59% |
| 2026-06-01 | 6.72 | 6.83 | 6.67 | 6.78 | 5.08M | 0.00% |
| 2026-05-29 | 6.84 | 6.87 | 6.77 | 6.78 | 4.77M | -2.45% |
| 2026-05-28 | 6.87 | 6.97 | 6.85 | 6.95 | 5.26M | +0.58% |
| 2026-05-27 | 6.88 | 6.95 | 6.87 | 6.91 | 5.30M | +0.88% |
| 2026-05-26 | 6.82 | 6.86 | 6.77 | 6.85 | 4.43M | +1.33% |
| 2026-05-22 | 6.85 | 6.88 | 6.74 | 6.76 | 229K | -1.02% |
| 2026-05-21 | 6.75 | 6.88 | 6.69 | 6.83 | 4.42M | +0.74% |
| 2026-05-20 | 6.75 | 6.81 | 6.71 | 6.78 | 3.68M | +0.74% |
| 2026-05-19 | 6.75 | 6.79 | 6.71 | 6.73 | 3.67M | -1.03% |
| 2026-05-18 | 6.85 | 6.87 | 6.76 | 6.80 | 5.00M | -0.87% |
| 2026-05-15 | 6.90 | 6.91 | 6.83 | 6.86 | 4.76M | -0.87% |
| 2026-05-14 | 6.98 | 7.00 | 6.92 | 6.92 | 2.72M | -0.57% |
| 2026-05-13 | 6.93 | 6.99 | 6.92 | 6.96 | 2.81M | 0.00% |
| 2026-05-12 | 6.99 | 7.04 | 6.96 | 6.96 | 3.68M | -0.85% |
| 2026-05-11 | 7.05 | 7.07 | 7.00 | 7.02 | 3.45M | -0.43% |
| 2026-05-08 | 6.98 | 7.07 | 6.93 | 7.05 | 5.80M | +1.44% |
| 2026-05-07 | 6.96 | 6.97 | 6.90 | 6.95 | 4.04M | -0.14% |
| 2026-05-06 | 7.00 | 7.00 | 6.92 | 6.96 | 3.72M | +0.43% |
| 2026-05-05 | 6.93 | 6.97 | 6.91 | 6.93 | 3.15M | 0.00% |
| 2026-05-04 | 7.03 | 7.03 | 6.92 | 6.93 | 5.79M | -2.12% |
| 2026-05-01 | 7.02 | 7.11 | 6.99 | 7.08 | 4.59M | +0.71% |
| 2026-04-30 | 6.94 | 7.09 | 6.92 | 7.03 | 3.68M | 0.00% |
| 2026-04-29 | 7.10 | 7.13 | 7.00 | 7.03 | 6.81M | -1.40% |
| 2026-04-28 | 7.19 | 7.20 | 7.09 | 7.13 | 5.35M | -0.28% |
| 2026-04-27 | 7.07 | 7.18 | 7.06 | 7.15 | 4.57M | +1.42% |
| 2026-04-24 | 6.92 | 7.09 | 6.88 | 7.05 | 7.54M | +3.07% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ORC — Frequently Asked Questions
Quick answers to the most common questions about buying ORC stock.
How has ORC stock performed recently?
ORC declined -4.9% over the past year, below its 5-year annualized CAGR of -23.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ORC's all-time high price?
Orchid Island Capital, Inc. reached $77.00 on 2013-02-19. The 52-week high is $8.40. Current 1-year return of -4.9% places the stock further from historical peaks.
Where can I download ORC historical price data?
This page provides ORC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.