Orchid Island Capital, Inc. (ORC) Stock Price History
Historical prices from 2013 to 2026
- 1M
- -2.6%
- 3M
- -23.1%
- YTD
- -33.0%
- 1Y
- -32.5%
- 3Y
- -10.5%
- 5Y
- -27.7%
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
- -31.1%
ORC Stock Price Trajectory (2013–2026)
As of November 8, 2026, Orchid Island Capital, Inc. (ORC) trades at $4.94, representing a -32.5% return over the past year. The stock has delivered a -44.7% total return over five years (-27.7% 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 -93.6%, currently trading 26% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers AGNC (-14.0% 1Y), NLY (-13.2% 1Y), and EARN (-35.8% 1Y), ORC has underperformed the peer group average. Compare ORC vs AGNC →
ORC Historical Price Data · from 2013
Rows 1–50 of 3,454| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 4.93 | 5.00 | 4.90 | 4.94 | 6.89M | -1.00% |
| 2026-11-05 | 5.00 | 5.04 | 4.85 | 4.99 | 6.76M | +0.60% |
| 2026-11-04 | 4.88 | 5.08 | 4.87 | 4.96 | 7.41M | +3.55% |
| 2026-11-03 | 4.83 | 4.84 | 4.71 | 4.79 | 8.00M | -0.83% |
| 2026-11-02 | 4.83 | 4.89 | 4.76 | 4.83 | 10.12M | +0.63% |
| 2026-10-30 | 4.91 | 4.95 | 4.76 | 4.80 | 7.84M | -4.57% |
| 2026-10-29 | 5.09 | 5.09 | 4.96 | 5.03 | 6.43M | -0.20% |
| 2026-10-28 | 5.07 | 5.07 | 4.97 | 5.04 | 6.81M | -0.59% |
| 2026-10-27 | 5.06 | 5.09 | 4.96 | 5.07 | 8.38M | +0.60% |
| 2026-10-26 | 5.05 | 5.10 | 4.98 | 5.04 | 6.51M | -0.20% |
| 2026-10-23 | 4.81 | 5.05 | 4.76 | 5.05 | 6.54M | +3.06% |
| 2026-10-22 | 4.86 | 5.00 | 4.84 | 4.90 | 5.09M | +0.62% |
| 2026-10-21 | 4.98 | 4.98 | 4.84 | 4.87 | 4.60M | -0.81% |
| 2026-10-20 | 4.76 | 5.00 | 4.75 | 4.91 | 6.94M | +2.94% |
| 2026-10-19 | 4.95 | 4.95 | 4.75 | 4.77 | 6.57M | -4.02% |
| 2026-10-16 | 5.20 | 5.24 | 4.93 | 4.97 | 6.90M | -4.05% |
| 2026-10-15 | 5.12 | 5.28 | 5.12 | 5.18 | 6.99M | +1.97% |
| 2026-10-14 | 5.00 | 5.10 | 4.95 | 5.08 | 6.49M | +0.40% |
| 2026-10-13 | 5.08 | 5.15 | 4.91 | 5.06 | 6.65M | +0.20% |
| 2026-10-12 | 5.05 | 5.10 | 4.96 | 5.05 | 4.26M | -0.59% |
| 2026-10-09 | 5.06 | 5.08 | 4.96 | 5.08 | 5.21M | +1.20% |
| 2026-10-08 | 4.96 | 5.05 | 4.85 | 5.02 | 11.47M | +0.40% |
| 2026-10-07 | 5.02 | 5.05 | 4.92 | 5.00 | 9.26M | -1.38% |
| 2026-10-06 | 5.07 | 5.13 | 4.97 | 5.07 | 9.11M | +0.40% |
| 2026-10-05 | 5.09 | 5.12 | 5.01 | 5.05 | 7.88M | -1.17% |
| 2026-10-02 | 5.30 | 5.34 | 4.99 | 5.11 | 10.92M | -2.29% |
| 2026-10-01 | 5.41 | 5.47 | 5.22 | 5.23 | 10.34M | -3.68% |
| 2026-09-30 | 5.70 | 5.72 | 5.41 | 5.43 | 9.80M | -5.89% |
| 2026-09-29 | 5.70 | 5.80 | 5.67 | 5.77 | 6.49M | +1.58% |
| 2026-09-28 | 5.66 | 5.75 | 5.59 | 5.68 | 5.35M | -0.53% |
| 2026-09-25 | 5.78 | 5.80 | 5.67 | 5.71 | 5.70M | -1.04% |
| 2026-09-24 | 5.95 | 5.95 | 5.76 | 5.77 | 7.03M | -2.86% |
| 2026-09-23 | 6.11 | 6.12 | 5.93 | 5.94 | 5.06M | -2.94% |
| 2026-09-22 | 6.11 | 6.15 | 6.08 | 6.12 | 3.78M | +0.66% |
| 2026-09-21 | 6.08 | 6.12 | 6.06 | 6.08 | 3.85M | +0.66% |
| 2026-09-18 | 6.09 | 6.11 | 6.01 | 6.04 | 7.01M | -0.82% |
| 2026-09-17 | 6.13 | 6.16 | 6.08 | 6.09 | 5.38M | +0.66% |
| 2026-09-16 | 6.12 | 6.17 | 5.96 | 6.05 | 6.28M | -0.66% |
| 2026-09-15 | 6.28 | 6.28 | 6.07 | 6.09 | 5.59M | -2.25% |
| 2026-09-14 | 6.31 | 6.37 | 6.22 | 6.23 | 5.67M | -1.58% |
| 2026-09-11 | 6.39 | 6.40 | 6.29 | 6.33 | 5.13M | -0.31% |
| 2026-09-10 | 6.50 | 6.53 | 6.33 | 6.35 | 5.75M | -2.31% |
| 2026-09-09 | 6.55 | 6.58 | 6.50 | 6.50 | 2.40M | -0.61% |
| 2026-09-08 | 6.55 | 6.62 | 6.54 | 6.54 | 3.66M | -0.15% |
| 2026-09-04 | 6.49 | 6.58 | 6.48 | 6.55 | 3.68M | +0.46% |
| 2026-09-03 | 6.56 | 6.60 | 6.47 | 6.52 | 3.70M | 0.00% |
| 2026-09-02 | 6.53 | 6.56 | 6.49 | 6.52 | 3.91M | -0.31% |
| 2026-09-01 | 6.55 | 6.58 | 6.50 | 6.54 | 5.23M | -0.76% |
| 2026-08-31 | 6.56 | 6.64 | 6.53 | 6.59 | 4.77M | -1.49% |
| 2026-08-28 | 6.72 | 6.78 | 6.67 | 6.69 | 7.48M | -0.74% |
ORC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -32.5% over the past year, below its 5-year annualized CAGR of -27.7%. 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 -32.5% 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.