NYSE:ORC | Historical Stock Price | Orchid Island Capital, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-02-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.74$10.55$19.40$35.67$65.59$120.612013-02-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$29.25$85.34121,380——
2019-12-30$29.20$85.19134,460——
2019-12-27$29.80$85.77161,780——
2019-12-26$29.90$86.06196,400——
2019-12-24$29.55$85.0596,600——
2019-12-23$29.50$84.91167,920——
2019-12-20$29.30$84.33262,680——
2019-12-19$29.20$84.0571,560——
2019-12-18$29.00$83.4793,760——
2019-12-17$29.05$83.6174,140——
2019-12-16$28.85$83.04155,620——
2019-12-13$28.90$83.1886,520——
2019-12-12$28.55$82.1879,580——
2019-12-11$28.45$81.8979,960——
2019-12-10$28.50$82.0374,380——
2019-12-09$28.35$81.60159,700——
2019-12-06$28.45$81.89100,960——
2019-12-05$28.10$80.8870,740——
2019-12-04$28.40$81.7468,020——
2019-12-03$28.40$81.7473,420——
2019-12-02$28.40$81.74126,460——
2019-11-29$28.40$81.7441,040——
2019-11-27$28.25$81.3181,780——
2019-11-26$28.85$81.89121,640——
2019-11-25$28.65$81.32113,140——
2019-11-22$28.40$80.6154,500——
2019-11-21$28.25$80.1846,220——
2019-11-20$28.20$80.04108,860——
2019-11-19$28.05$79.62102,940——
2019-11-18$28.35$80.47115,760——
2019-11-15$27.85$79.0578,240——
2019-11-14$27.70$78.62113,560——
2019-11-13$27.70$78.62136,100——
2019-11-12$28.05$79.6288,080——
2019-11-11$28.35$80.4756,280——
2019-11-08$28.35$80.4785,540——
2019-11-07$28.20$80.0482,720——
2019-11-06$27.90$79.1962,900——
2019-11-05$27.75$78.7786,300——
2019-11-04$28.15$79.9071,200——
2019-11-01$28.25$80.18101,440——
2019-10-31$27.85$79.05145,420——
2019-10-30$27.65$78.48118,720——
2019-10-29$28.15$78.77142,300——
2019-10-28$28.05$78.49143,680——
2019-10-25$28.05$78.49177,640——
2019-10-24$28.75$80.44127,860——
2019-10-23$29.25$81.8493,360——
2019-10-22$29.20$81.70106,840——
2019-10-21$29.20$81.70106,840——
2019-10-18$28.95$81.00146,020——
2019-10-17$29.45$82.4079,660——
2019-10-16$29.40$82.2658,040——
2019-10-15$29.45$82.40133,600——
2019-10-14$29.80$83.3852,560——
2019-10-11$29.90$83.66127,600——
2019-10-10$29.40$82.2677,140——
2019-10-09$29.00$81.1472,480——
2019-10-08$28.95$81.0061,400——
2019-10-07$29.10$81.4279,980——
2019-10-04$29.20$81.7076,140——
2019-10-03$28.70$80.3059,520——
2019-10-02$28.40$79.46101,240——
2019-10-01$28.40$79.4692,860——
2019-09-30$28.75$80.44125,380——
2019-09-27$28.25$79.05147,720——
2019-09-26$29.30$80.86114,520——
2019-09-25$29.10$80.3198,120——
2019-09-24$28.90$79.76151,400——
2019-09-23$29.15$80.45152,200——
2019-09-20$28.90$79.76453,620——
2019-09-19$28.30$78.10131,280——
2019-09-18$28.30$78.10127,360——
2019-09-17$28.20$77.83106,880——
2019-09-16$28.35$78.24111,140——
2019-09-13$28.15$77.6989,580——
2019-09-12$27.90$77.0088,220——
2019-09-11$27.85$76.86162,420——
2019-09-10$27.05$74.65167,580——
2019-09-09$26.70$73.69123,840——
2019-09-06$26.45$73.00145,100——
2019-09-05$26.50$73.14126,600——
2019-09-04$26.25$72.45217,120——
2019-09-03$26.00$71.76466,620——
2019-08-30$27.15$74.93237,180——
2019-08-29$27.95$77.14341,400——
2019-08-28$29.20$79.48216,120——
2019-08-27$29.80$81.12236,220——
2019-08-26$29.90$81.39167,880——
2019-08-23$29.50$80.30260,680——
2019-08-22$30.05$81.80108,980——
2019-08-21$30.25$82.34138,200——
2019-08-20$30.65$83.43115,760——
2019-08-19$30.70$83.57158,640——
2019-08-16$30.45$82.89126,140——
2019-08-15$29.85$81.25189,540——
2019-08-14$29.65$80.71256,920——
2019-08-13$30.80$83.84121,940——
2019-08-12$30.80$83.8498,540——
2019-08-09$31.00$84.38108,940——
2019-08-08$31.20$84.93135,020——
2019-08-07$30.85$83.98138,200——
2019-08-06$30.80$83.84156,860——
2019-08-05$30.55$83.16297,140——
2019-08-02$30.65$83.43294,000——
2019-08-01$31.00$84.38367,520——
2019-07-31$30.95$84.251,593,480——
2019-07-30$34.10$92.82106,020——
2019-07-29$34.40$92.55187,760——
2019-07-26$34.10$91.74166,160——
2019-07-25$33.80$90.94100,500——
2019-07-24$33.90$91.2083,120——
2019-07-23$33.60$90.4082,320——
2019-07-22$33.70$90.67140,560——
2019-07-19$33.15$89.1966,460——
2019-07-18$32.90$88.5166,980——
2019-07-17$32.80$88.2565,880——
2019-07-16$32.80$88.2576,760——
2019-07-15$32.70$87.9894,700——
2019-07-12$32.35$87.0373,160——
2019-07-11$32.05$86.2378,940——
2019-07-10$32.15$86.50108,620——
2019-07-09$31.95$85.96193,820——
2019-07-08$31.75$85.4270,840——
2019-07-05$31.75$85.4271,340——
2019-07-03$31.75$85.4260,160——
2019-07-02$31.55$84.8869,380——
2019-07-01$31.80$85.55112,940——
2019-06-28$31.80$85.55281,460——
2019-06-27$31.85$85.69111,540——
2019-06-26$31.90$84.75139,760——
2019-06-25$31.75$84.3599,300——
2019-06-24$31.75$84.35111,900——
2019-06-21$31.75$84.35166,800——
2019-06-20$32.00$85.0170,820——
2019-06-19$32.00$85.01120,420——
2019-06-18$32.00$85.0186,000——
2019-06-17$31.95$84.8879,780——
2019-06-14$32.00$85.0174,040——
2019-06-13$31.70$84.2246,820——
2019-06-12$31.45$83.5559,080——
2019-06-11$31.00$82.3650,860——
2019-06-10$31.05$82.4978,400——
2019-06-07$31.20$82.8981,800——
2019-06-06$31.20$82.8969,520——
2019-06-05$31.20$82.8959,660——
2019-06-04$31.25$83.0259,320——
2019-06-03$31.00$82.3681,020——
2019-05-31$30.40$80.76109,040——
2019-05-30$30.70$81.56103,100——
2019-05-29$31.90$83.68138,440——
2019-05-28$32.25$84.60100,540——
2019-05-24$32.75$85.9177,180——
2019-05-23$32.65$85.6584,120——
2019-05-22$32.55$85.3963,100——
2019-05-21$32.55$85.3983,860——
2019-05-20$32.15$84.3489,640——
2019-05-17$32.30$84.7382,600——
2019-05-16$32.55$85.3984,000——
2019-05-15$32.15$84.3469,400——
2019-05-14$32.00$83.9554,660——
2019-05-13$31.85$83.5577,720——
2019-05-10$32.20$84.4753,220——
2019-05-09$32.25$84.60126,880——
2019-05-08$32.35$84.8766,780——
2019-05-07$32.60$85.5280,180——
2019-05-06$32.70$85.7892,820——
2019-05-03$32.70$85.7876,240——
2019-05-02$32.45$85.13111,940——
2019-05-01$32.80$86.05149,180——
2019-04-30$32.85$86.18162,800——
2019-04-29$33.15$86.96177,820——
2019-04-26$34.10$88.41511,840——
2019-04-25$33.65$87.24130,920——
2019-04-24$34.45$89.31177,560——
2019-04-23$34.25$88.8081,560——
2019-04-22$34.10$88.4172,200——
2019-04-18$34.15$88.5448,000——
2019-04-17$34.40$89.18108,500——
2019-04-16$34.00$88.1574,060——
2019-04-15$33.65$87.2480,240——
2019-04-12$33.50$86.8547,060——
2019-04-11$33.40$86.5940,640——
2019-04-10$33.50$86.8554,960——
2019-04-09$33.40$86.5995,840——
2019-04-08$33.20$86.0779,840——
2019-04-05$32.85$85.1791,900——
2019-04-04$32.85$85.1772,640——
2019-04-03$32.80$85.04110,320——
2019-04-02$32.80$85.04161,260——
2019-04-01$32.80$85.04130,920——
2019-03-29$32.90$85.30175,980——
2019-03-28$32.90$85.30175,720——
2019-03-27$33.70$86.33126,400——
2019-03-26$33.95$86.97100,900——
2019-03-25$33.95$86.97114,880——
2019-03-22$33.85$86.72110,940——
2019-03-21$34.10$87.3686,120——
2019-03-20$33.75$86.4682,940——
2019-03-19$34.05$87.2378,320——
2019-03-18$34.30$87.8780,020——
2019-03-15$33.90$86.85231,600——
2019-03-14$33.50$85.8278,020——
2019-03-13$33.60$86.0863,820——
2019-03-12$33.65$86.2036,900——
2019-03-11$33.75$86.4669,240——
2019-03-08$33.40$85.5660,320——
2019-03-07$33.15$84.9259,620——
2019-03-06$33.30$85.3178,600——
2019-03-05$33.50$85.82104,020——
2019-03-04$33.40$85.5693,660——
2019-03-01$33.65$86.2099,380——
2019-02-28$33.40$85.56135,780——
2019-02-27$33.70$86.33162,260——
2019-02-26$34.80$88.13161,040——
2019-02-25$34.85$88.25196,940——
2019-02-22$35.00$88.63262,960——
2019-02-21$35.10$88.89111,680——
2019-02-20$35.20$89.1491,740——
2019-02-19$35.40$89.65106,400——
2019-02-15$35.35$89.5274,480——
2019-02-14$35.35$89.5263,940——
2019-02-13$35.50$89.9086,340——
2019-02-12$35.60$90.15163,660——
2019-02-11$35.10$88.89112,860——
2019-02-08$34.70$87.8760,600——
2019-02-07$34.80$88.1355,760——
2019-02-06$35.05$88.7659,420——
2019-02-05$35.05$88.76130,240——
2019-02-04$35.00$88.63154,920——
2019-02-01$34.90$88.3876,740——
2019-01-31$34.70$87.87102,080——
2019-01-30$34.95$88.51130,380——
2019-01-29$35.20$88.13186,140——
2019-01-28$34.95$87.50129,780——
2019-01-25$34.70$86.87134,300——
2019-01-24$34.25$85.7581,720——
2019-01-23$34.10$85.3776,260——
2019-01-22$33.95$85.00105,980——
2019-01-18$33.95$85.0095,580——
2019-01-17$33.75$84.50114,100——
2019-01-16$34.05$85.25106,280——
2019-01-15$33.60$84.1272,240——
2019-01-14$33.55$84.0062,940——
2019-01-11$33.75$84.5096,520——
2019-01-10$33.95$85.00103,380——
2019-01-09$33.70$84.37109,460——
2019-01-08$33.85$84.75122,500——
2019-01-07$33.90$84.87185,920——
2019-01-04$33.30$83.37152,980——
2019-01-03$32.45$81.2489,520——
2019-01-02$32.00$80.11120,460——