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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$26.10$89.39161,400——
2020-12-30$26.00$89.04283,460——
2020-12-29$26.30$88.96474,100——
2020-12-28$26.65$90.14527,600——
2020-12-24$26.85$90.82123,060——
2020-12-23$26.95$91.16198,680——
2020-12-22$26.50$89.63241,440——
2020-12-21$26.65$90.14351,740——
2020-12-18$26.95$91.16622,600——
2020-12-17$26.90$90.99275,180——
2020-12-16$26.80$90.65195,940——
2020-12-15$27.00$91.33199,760——
2020-12-14$26.65$90.14234,860——
2020-12-11$26.65$90.14183,780——
2020-12-10$26.60$89.97209,700——
2020-12-09$27.05$91.49251,900——
2020-12-08$27.15$91.83291,520——
2020-12-07$26.90$90.99218,920——
2020-12-04$27.05$91.49267,220——
2020-12-03$26.85$90.82251,440——
2020-12-02$26.85$90.82145,820——
2020-12-01$26.70$90.31181,760——
2020-11-30$26.75$90.48367,920——
2020-11-27$27.40$92.68250,820——
2020-11-25$28.20$94.28311,100——
2020-11-24$28.15$94.12337,520——
2020-11-23$28.10$93.95418,240——
2020-11-20$27.65$92.45131,540——
2020-11-19$27.80$92.95247,320——
2020-11-18$28.00$93.62238,140——
2020-11-17$27.80$92.95176,800——
2020-11-16$27.70$92.61291,260——
2020-11-13$27.05$90.44192,580——
2020-11-12$26.55$88.77125,040——
2020-11-11$26.75$89.44239,980——
2020-11-10$27.30$91.28495,680——
2020-11-09$26.00$86.93476,500——
2020-11-06$26.00$86.93129,320——
2020-11-05$26.35$88.10182,360——
2020-11-04$26.35$88.10155,920——
2020-11-03$26.50$88.60276,280——
2020-11-02$25.95$86.76273,980——
2020-10-30$25.95$86.76257,720——
2020-10-29$25.60$85.59245,960——
2020-10-28$25.65$84.67222,500——
2020-10-27$26.00$85.83132,700——
2020-10-26$26.05$85.99160,940——
2020-10-23$26.25$86.65117,900——
2020-10-22$25.90$85.50154,520——
2020-10-21$25.55$84.3496,080——
2020-10-20$25.75$85.0096,000——
2020-10-19$25.75$85.00140,620——
2020-10-16$25.95$85.66100,500——
2020-10-15$25.90$85.50110,920——
2020-10-14$25.75$85.00116,660——
2020-10-13$25.95$85.66112,360——
2020-10-12$25.85$85.3392,760——
2020-10-09$25.75$85.00137,200——
2020-10-08$26.30$86.82236,840——
2020-10-07$25.55$84.34125,960——
2020-10-06$25.45$84.01153,280——
2020-10-05$25.65$84.67106,500——
2020-10-02$25.95$85.66236,040——
2020-10-01$25.40$83.85237,380——
2020-09-30$25.05$82.69157,600——
2020-09-29$25.25$83.35183,540——
2020-09-28$26.30$85.75343,100——
2020-09-25$25.65$83.63194,140——
2020-09-24$24.85$81.02224,540——
2020-09-23$24.50$79.88243,180——
2020-09-22$25.30$82.49179,620——
2020-09-21$25.25$82.32192,680——
2020-09-18$25.95$84.60236,800——
2020-09-17$25.95$84.60118,520——
2020-09-16$25.80$84.12175,260——
2020-09-15$25.50$83.14112,960——
2020-09-14$25.75$83.95227,340——
2020-09-11$25.20$82.16233,760——
2020-09-10$25.30$82.49141,640——
2020-09-09$25.60$83.46124,380——
2020-09-08$25.40$82.81206,880——
2020-09-04$25.45$82.97157,340——
2020-09-03$25.25$82.32158,360——
2020-09-02$25.55$83.30133,240——
2020-09-01$25.55$83.30189,420——
2020-08-31$25.55$83.30226,060——
2020-08-28$25.75$83.95165,540——
2020-08-27$25.50$82.08258,860——
2020-08-26$25.50$82.08235,480——
2020-08-25$25.65$82.56242,040——
2020-08-24$26.15$84.17371,700——
2020-08-21$25.45$81.92301,380——
2020-08-20$26.15$84.17292,020——
2020-08-19$25.55$82.24111,880——
2020-08-18$25.55$82.2477,480——
2020-08-17$25.40$81.7692,600——
2020-08-14$25.75$82.88119,580——
2020-08-13$25.20$81.11115,400——
2020-08-12$25.15$80.95123,440——
2020-08-11$25.15$80.95168,560——
2020-08-10$25.50$82.08236,040——
2020-08-07$25.10$80.79130,720——
2020-08-06$24.85$79.99133,700——
2020-08-05$25.30$81.43202,000——
2020-08-04$24.85$79.99161,060——
2020-08-03$25.20$81.11222,180——
2020-07-31$25.70$82.72271,740——
2020-07-30$25.25$81.27173,340——
2020-07-29$25.40$80.79152,900——
2020-07-28$24.95$79.36199,660——
2020-07-27$24.70$78.56130,860——
2020-07-24$24.55$78.09216,760——
2020-07-23$25.50$81.11129,820——
2020-07-22$25.85$82.22167,920——
2020-07-21$25.50$81.11213,440——
2020-07-20$24.90$79.20175,880——
2020-07-17$24.80$78.88147,340——
2020-07-16$25.00$79.52364,300——
2020-07-15$23.75$75.54180,760——
2020-07-14$22.60$71.88126,420——
2020-07-13$21.75$69.18109,020——
2020-07-10$22.15$70.45115,400——
2020-07-09$21.80$69.34188,700——
2020-07-08$22.60$71.88149,520——
2020-07-07$22.55$71.73102,180——
2020-07-06$22.75$72.36150,080——
2020-07-02$22.65$72.04151,960——
2020-07-01$22.80$72.52202,600——
2020-06-30$23.55$74.91116,360——
2020-06-29$23.50$74.75226,360——
2020-06-26$23.15$72.76271,540——
2020-06-25$23.60$74.17140,840——
2020-06-24$22.95$72.13201,900——
2020-06-23$23.35$73.39194,360——
2020-06-22$22.65$71.19200,040——
2020-06-19$22.60$71.03501,720——
2020-06-18$23.35$73.39210,500——
2020-06-17$23.40$73.54186,960——
2020-06-16$23.20$72.92205,560——
2020-06-15$23.15$72.76203,500——
2020-06-12$22.70$71.34183,460——
2020-06-11$21.50$67.57229,300——
2020-06-10$22.95$72.13199,740——
2020-06-09$24.00$75.43159,560——
2020-06-08$24.50$77.00338,760——
2020-06-05$22.70$71.34369,880——
2020-06-04$22.80$71.66231,260——
2020-06-03$22.00$69.14229,280——
2020-06-02$21.05$66.16174,640——
2020-06-01$21.10$66.32203,080——
2020-05-29$20.85$65.53168,260——
2020-05-28$21.15$66.47208,060——
2020-05-27$22.45$69.69348,860——
2020-05-26$22.00$68.30258,260——
2020-05-22$20.85$64.73129,240——
2020-05-21$20.50$63.64139,020——
2020-05-20$20.85$64.73207,580——
2020-05-19$19.80$61.47197,660——
2020-05-18$20.05$62.24281,960——
2020-05-15$19.55$60.69283,200——
2020-05-14$19.15$59.45361,480——
2020-05-13$17.10$53.09388,240——
2020-05-12$18.00$55.88168,280——
2020-05-11$18.80$58.36187,360——
2020-05-08$19.50$60.54203,280——
2020-05-07$18.65$57.90194,060——
2020-05-06$18.15$56.35286,400——
2020-05-05$19.05$59.14297,580——
2020-05-04$19.30$59.92273,060——
2020-05-01$19.40$60.23355,600——
2020-04-30$19.70$61.16333,720——
2020-04-29$20.45$63.49399,400——
2020-04-28$20.35$62.32476,760——
2020-04-27$19.05$58.34333,460——
2020-04-24$18.55$56.81296,640——
2020-04-23$18.20$55.74187,040——
2020-04-22$17.95$54.97198,700——
2020-04-21$18.25$55.89293,400——
2020-04-20$18.00$55.12317,280——
2020-04-17$18.45$56.50566,140——
2020-04-16$16.10$49.31378,200——
2020-04-15$16.80$51.45308,020——
2020-04-14$17.40$53.29237,780——
2020-04-13$18.10$55.43438,080——
2020-04-09$18.20$55.74958,760——
2020-04-08$17.65$54.05694,380——
2020-04-07$14.10$43.18396,080——
2020-04-06$13.15$40.27336,580——
2020-04-03$11.80$36.14304,360——
2020-04-02$13.00$39.81353,640——
2020-04-01$12.90$39.51390,720——
2020-03-31$14.75$45.17316,360——
2020-03-30$14.75$45.17442,900——
2020-03-27$17.85$53.44395,340——
2020-03-26$18.40$55.09771,380——
2020-03-25$13.80$41.32565,620——
2020-03-24$12.55$37.57328,640——
2020-03-23$12.35$36.97350,700——
2020-03-20$13.15$39.37601,140——
2020-03-19$11.65$34.88670,620——
2020-03-18$9.40$28.14599,820——
2020-03-17$18.70$55.99353,860——
2020-03-16$17.70$52.99418,360——
2020-03-13$19.30$57.78588,140——
2020-03-12$20.25$60.63477,980——
2020-03-11$25.80$77.24300,880——
2020-03-10$27.25$81.58430,420——
2020-03-09$27.50$82.33345,360——
2020-03-06$29.60$88.62229,300——
2020-03-05$30.20$90.41198,400——
2020-03-04$30.35$90.86202,880——
2020-03-03$30.00$89.82454,440——
2020-03-02$30.00$89.82349,560——
2020-02-28$28.65$85.77657,060——
2020-02-27$29.60$88.62566,460——
2020-02-26$31.20$92.21394,480——
2020-02-25$31.70$93.69380,520——
2020-02-24$32.50$96.05301,780——
2020-02-21$33.45$98.86386,760——
2020-02-20$32.80$96.94190,880——
2020-02-19$32.40$95.76183,200——
2020-02-18$32.50$96.05328,620——
2020-02-14$31.35$92.65177,760——
2020-02-13$31.10$91.92103,260——
2020-02-12$30.95$91.47158,340——
2020-02-11$31.00$91.62146,360——
2020-02-10$30.35$89.70107,320——
2020-02-07$30.40$89.85136,820——
2020-02-06$30.55$90.29184,560——
2020-02-05$30.65$90.59165,600——
2020-02-04$30.35$89.70170,680——
2020-02-03$30.30$89.55150,800——
2020-01-31$30.20$89.26159,460——
2020-01-30$30.40$89.85133,400——
2020-01-29$31.10$90.73210,260——
2020-01-28$31.05$90.59131,300——
2020-01-27$30.85$90.00150,480——
2020-01-24$31.00$90.44261,000——
2020-01-23$31.75$92.63175,460——
2020-01-22$31.55$92.05121,100——
2020-01-21$31.45$91.75191,440——
2020-01-17$31.15$90.88164,800——
2020-01-16$30.90$90.15150,500——
2020-01-15$30.70$89.57146,860——
2020-01-14$30.65$89.42137,080——
2020-01-13$30.50$88.98144,900——
2020-01-10$29.85$87.09100,960——
2020-01-09$29.85$87.09105,340——
2020-01-08$29.55$86.21102,260——
2020-01-07$29.75$86.7984,400——
2020-01-06$29.55$86.2192,820——
2020-01-03$29.15$85.0481,140——
2020-01-02$29.20$85.1993,740——