TipRanks
Go Ultimate55% OFF

Orchid Island Capital (45U0) Historical Prices

CH:45U0 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263.973.983.973.973.97-1.54%0NaN
Oct 29, 20264.114.134.114.114.03-0.81%0NaN
Oct 28, 20264.144.164.144.144.06-0.05%0NaN
Oct 27, 20264.154.164.154.154.06+0.15%0NaN
Oct 26, 20264.144.164.144.144.06+2.17%0NaN
Oct 23, 20264.054.074.054.053.97-0.45%0NaN
Oct 22, 20264.074.094.074.073.99+1.22%0NaN
Oct 21, 20264.024.044.024.023.94-1.03%0NaN
Oct 20, 20264.064.084.064.063.98+2.21%0NaN
Oct 19, 20263.983.993.983.983.90-4.72%0NaN
Oct 16, 20264.174.174.174.174.09-4.08%0NaN
Oct 15, 20264.354.374.354.354.26+2.38%0NaN
Oct 14, 20264.254.274.254.254.16+3.20%00.00
Oct 13, 20264.124.134.124.124.04-2.23%0―
Oct 12, 20264.214.234.214.214.13+0.49%0―
Oct 09, 20264.194.214.194.194.11+3.22%0―
Oct 08, 20264.064.084.064.063.98-1.68%0―
Oct 07, 20264.134.154.134.134.05-1.46%0―
Oct 06, 20264.194.214.194.194.11-1.04%0―
Oct 05, 20264.244.254.244.244.15+0.85%0―
Oct 02, 20264.204.224.204.204.12-4.12%0―
Oct 01, 20264.384.404.384.384.29-5.46%0―
Sep 30, 20264.634.654.634.634.54-2.03%0―
Sep 29, 20264.814.834.814.814.63+2.68%0―
Sep 28, 20264.694.714.694.694.51-0.13%0―
Sep 25, 20264.694.714.694.694.52-2.61%0―
Sep 24, 20264.824.844.824.824.64-2.87%0―
Sep 23, 20264.964.984.964.964.78-0.85%0―
Sep 22, 20265.005.025.005.004.82+0.31%0―
Sep 21, 20264.995.014.994.994.80+0.06%0―
Sep 18, 20264.995.004.994.994.80-1.40%0―
Sep 17, 20265.065.085.065.064.87+1.46%0―
Sep 16, 20264.985.004.984.984.80-1.42%0―
Sep 15, 20265.065.075.065.064.87-0.98%0―
Sep 14, 20265.105.125.105.104.92-0.59%0―
Sep 11, 20265.145.165.145.144.94-0.68%0―
Sep 10, 20265.175.195.175.174.98-2.03%0―
Sep 09, 20265.285.305.285.285.08-1.05%0―
Sep 08, 20265.335.355.335.335.14+2.13%0―
Sep 07, 20265.225.435.225.225.03-1.74%0―
Sep 04, 20265.315.335.315.315.12+1.51%0―
Sep 03, 20265.245.265.245.245.04-0.90%0―
Sep 02, 20265.285.305.285.285.09-0.51%0―
Sep 01, 20265.315.335.315.315.11-6.54%0―
Aug 31, 20265.685.685.345.685.47+1.45%0―
Aug 28, 20265.685.685.445.685.39+0.00%0―
Aug 27, 20265.685.685.375.685.39+0.00%0―
Aug 26, 20265.685.685.345.685.39+0.00%0―
Aug 25, 20265.685.685.395.685.39+0.00%0―
Aug 24, 20265.685.685.375.685.39+0.00%0―