Orchid Island Capital, Inc. (ORC) Stock Price History
Historical prices from 2013 to 2026
Loading 10-year price history...
ORC Historical Performance
Short-Term Returns
ORC Stock Price Trajectory (2013–2026)
As of May 8, 2026, Orchid Island Capital, Inc. (ORC) trades at $6.95, representing a -2.5% return over the past year. The stock has delivered a -38.3% total return over five years (-24.2% 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 -91.0%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers AGNC (+22.9% 1Y), NLY (+17.0% 1Y), and EARN (-9.8% 1Y), ORC has underperformed the peer group average. Compare ORC vs AGNC →
ORC Historical Price Data (2025–2026)
Showing 30 of 3,328 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 6.96 | 6.96 | 6.81 | 6.84 | 6.23M | -1.58% |
| 2026-04-22 | 6.95 | 6.98 | 6.90 | 6.95 | 4.62M | +0.72% |
| 2026-04-21 | 7.03 | 7.09 | 6.87 | 6.90 | 7.12M | -1.57% |
| 2026-04-20 | 6.95 | 7.04 | 6.89 | 7.01 | 7.35M | -0.43% |
| 2026-04-17 | 6.85 | 7.08 | 6.83 | 7.04 | 8.88M | +3.53% |
| 2026-04-16 | 6.95 | 6.95 | 6.62 | 6.80 | 25.50M | -7.61% |
| 2026-04-15 | 7.29 | 7.37 | 7.24 | 7.36 | 3.82M | +0.82% |
| 2026-04-14 | 7.21 | 7.30 | 7.19 | 7.30 | 4.34M | +1.53% |
| 2026-04-13 | 7.18 | 7.22 | 7.10 | 7.19 | 3.09M | -0.14% |
| 2026-04-10 | 7.21 | 7.24 | 7.14 | 7.20 | 3.43M | +0.14% |
| 2026-04-09 | 7.17 | 7.27 | 7.17 | 7.19 | 4.56M | +0.14% |
| 2026-04-08 | 7.20 | 7.24 | 7.14 | 7.18 | 4.42M | +1.70% |
| 2026-04-07 | 7.16 | 7.19 | 7.04 | 7.06 | 3.93M | -1.67% |
| 2026-04-06 | 7.04 | 7.18 | 7.03 | 7.18 | 4.86M | +1.84% |
| 2026-04-02 | 6.88 | 7.07 | 6.84 | 7.05 | 4.75M | +1.15% |
| 2026-04-01 | 7.03 | 7.10 | 6.94 | 6.97 | 8.00M | -0.85% |
| 2026-03-31 | 6.86 | 7.04 | 6.82 | 7.03 | 7.37M | +1.74% |
| 2026-03-30 | 6.93 | 7.04 | 6.85 | 6.91 | 8.89M | +0.58% |
| 2026-03-27 | 6.98 | 7.00 | 6.84 | 6.87 | 5.91M | -1.72% |
| 2026-03-26 | 7.13 | 7.14 | 6.98 | 6.99 | 5.33M | -2.24% |
See ORC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ORC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ORC vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonORC — Frequently Asked Questions
Quick answers to the most common questions about buying ORC stock.
How has ORC stock performed recently?
ORC declined -2.5% over the past year, below its 5-year annualized CAGR of -24.2%. 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 -2.5% 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.