Orchid Island Capital, Inc.
ORCNYSEReal Estate● Active
$6.45
$-0.20(-3.01%)
Market Cap$979296973
P/E Ratio—
52W High$8.4
52W Low$6.415
Orchid Island Capital, Inc.（ORC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
orc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$29.30
Jun 10, 2021
-78.0% from here
5-Year Low5Y
$5.69
Apr 9, 2025
+13.4% from low
IPO Priceadj.
$74.00
Feb 14, 2013
-91.3% since IPO
1 Year Ago
$7.03
Jun 9, 2025
-8.3% in 1Y
5 Years Ago
$28.10
Jun 8, 2021
-77.0% in 5Y
10 Years Ago
$52.15
Jun 8, 2016
-87.6% in 10Y
Historical Price Data · ORC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.66 | $6.69 | $6.42 | $6.45 | $6.45 | 6.8M | -3.15% |
| Jun 5, 2026 | $6.65 | $6.70 | $6.63 | $6.65 | $6.65 | 4.2M | +0.00% |
| Jun 4, 2026 | $6.62 | $6.72 | $6.62 | $6.68 | $6.68 | 3.8M | +0.91% |
| Jun 3, 2026 | $6.70 | $6.73 | $6.57 | $6.60 | $6.60 | 4.9M | -1.49% |
| Jun 2, 2026 | $6.74 | $6.79 | $6.68 | $6.74 | $6.74 | 4.4M | +0.00% |
| Jun 1, 2026 | $6.72 | $6.83 | $6.67 | $6.78 | $6.78 | 5.1M | +0.89% |
| May 29, 2026 | $6.84 | $6.87 | $6.77 | $6.78 | $6.78 | 7.2M | -0.88% |
| May 28, 2026 | $6.85 | $6.97 | $6.85 | $6.95 | $6.95 | 5.5M | +1.46% |
| May 27, 2026 | $6.88 | $6.95 | $6.87 | $6.91 | $6.91 | 5.4M | +0.44% |
| May 26, 2026 | $6.82 | $6.86 | $6.77 | $6.85 | $6.85 | 4.5M | +0.44% |
| May 22, 2026 | $6.85 | $6.88 | $6.74 | $6.76 | $6.76 | 4.2M | -1.31% |
| May 21, 2026 | $6.75 | $6.88 | $6.69 | $6.83 | $6.83 | 4.5M | +1.19% |
| May 20, 2026 | $6.75 | $6.81 | $6.71 | $6.78 | $6.78 | 3.8M | +0.44% |
| May 19, 2026 | $6.77 | $6.79 | $6.71 | $6.73 | $6.73 | 4.1M | -0.59% |
| May 18, 2026 | $6.85 | $6.87 | $6.76 | $6.80 | $6.80 | 5.2M | -0.73% |
| May 15, 2026 | $6.90 | $6.91 | $6.83 | $6.86 | $6.86 | 4.8M | -0.58% |
| May 14, 2026 | $6.98 | $7.01 | $6.92 | $6.92 | $6.92 | 2.8M | -0.86% |
| May 13, 2026 | $6.95 | $6.99 | $6.92 | $6.96 | $6.96 | 3.0M | +0.14% |
| May 12, 2026 | $6.99 | $7.04 | $6.95 | $6.96 | $6.96 | 3.8M | -0.43% |
| May 11, 2026 | $7.05 | $7.07 | $7.00 | $7.02 | $7.02 | 3.5M | -0.43% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ORC
Jan 1 → Dec 31 · 6 years2026-10.5%$7.21 → $6.45
-10.5%
2025-8.3%$7.85 → $7.20
-8.3%
2024-7.4%$8.40 → $7.78
-7.4%
2023-20.4%$10.59 → $8.43
-20.4%
2022-53.6%$22.65 → $10.50
-53.6%
2021-20.1%$28.15 → $22.50
-20.1%
Best Year2024 · -7.4%
Worst Year2022 · -53.6%
Positive Years0 / 6
Avg Annual Return-20.1%
6Y Total Return-77.1%
6Y CAGR~-21.8% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in ORC?
If you invested $1,000 in ORC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$124
Total Return-87.6%
CAGR~-18.9% / yr
Profit$-876
Based on Jun 8, 2016 · $52.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Orchid Island Capital, Inc.（ORC）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $6.45。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ORC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ORC 历史股价FMP 日线复权 OHLCV