tiprankstipranks
Orchid Island Capital (CH:45U0)
:45U0
Switzerland Market
45U0
Orchid Island Capital
RESEARCH TOOLSreports

Orchid Island Capital (45U0) Historical Prices

10 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 14, 2026
5.10
5.12
5.10
5.10
5.10
-0.60%
0
―
Sep 11, 2026
5.14
5.16
5.14
5.14
5.14
-0.68%
0
―
Sep 10, 2026
5.17
5.19
5.17
5.17
5.17
-2.03%
0
―
Sep 09, 2026
5.28
5.30
5.28
5.28
5.28
-1.05%
0
―
Sep 08, 2026
5.33
5.35
5.33
5.33
5.33
+2.13%
0
―
Sep 07, 2026
5.22
5.43
5.22
5.22
5.22
-1.73%
0
―
Sep 04, 2026
5.31
5.33
5.31
5.31
5.31
+1.51%
0
―
Sep 03, 2026
5.24
5.26
5.24
5.24
5.24
-0.91%
0
―
Sep 02, 2026
5.28
5.30
5.28
5.28
5.28
-0.51%
0
―
Sep 01, 2026
5.31
5.33
5.31
5.31
5.31
-6.55%
0
―
Aug 31, 2026
5.68
5.68
5.34
5.68
5.68
+1.45%
0
―
Aug 28, 2026
5.68
5.68
5.44
5.68
5.60
0.00%
0
―
Aug 27, 2026
5.68
5.68
5.37
5.68
5.60
0.00%
0
―
Aug 26, 2026
5.68
5.68
5.34
5.68
5.60
0.00%
0
―
Aug 25, 2026
5.68
5.68
5.39
5.68
5.60
0.00%
0
―
Aug 24, 2026
5.68
5.68
5.37
5.68
5.60
0.00%
0
―
Aug 21, 2026
5.68
5.68
5.36
5.68
5.60
0.00%
0
―
Aug 20, 2026
5.68
5.68
5.35
5.68
5.60
0.00%
0
―
Aug 19, 2026
5.68
5.68
5.43
5.68
5.60
0.00%
0
―
Aug 18, 2026
5.68
5.68
5.41
5.68
5.60
0.00%
0
―
Aug 17, 2026
5.68
5.68
5.39
5.68
5.60
0.00%
0
―
Aug 14, 2026
5.68
5.68
5.38
5.68
5.60
0.00%
0
―
Aug 13, 2026
5.68
5.68
5.37
5.68
5.60
0.00%
0
―
Aug 12, 2026
5.68
5.68
5.37
5.68
5.60
0.00%
0
―
Aug 11, 2026
5.68
5.68
5.30
5.68
5.60
0.00%
0
―
Aug 10, 2026
5.68
5.68
5.24
5.68
5.60
0.00%
0
―
Aug 07, 2026
5.68
5.68
5.31
5.68
5.60
0.00%
0
―
Aug 06, 2026
5.68
5.68
5.24
5.68
5.60
0.00%
0
―
Aug 05, 2026
5.68
5.68
5.68
5.68
5.60
0.00%
0
―
Aug 04, 2026
5.68
5.68
5.68
5.68
5.60
0.00%
0
―
Aug 03, 2026
5.68
5.68
5.29
5.68
5.60
0.00%
0
―
Jul 31, 2026
5.68
5.68
5.21
5.68
5.60
+1.45%
0
―
Jul 30, 2026
5.68
5.68
5.28
5.68
5.52
0.00%
0
―
Jul 29, 2026
5.68
5.68
5.42
5.68
5.52
0.00%
0
―
Jul 28, 2026
5.68
5.68
5.34
5.68
5.52
0.00%
0
―
Jul 27, 2026
5.68
5.68
5.35
5.68
5.52
0.00%
0
―
Jul 24, 2026
5.68
5.68
5.40
5.68
5.52
0.00%
0
―
Jul 23, 2026
5.68
5.68
5.39
5.68
5.52
0.00%
0
―
Jul 22, 2026
5.68
5.68
5.48
5.68
5.52
0.00%
0
―
Jul 21, 2026
5.68
5.68
5.52
5.68
5.52
0.00%
0
―
Jul 20, 2026
5.68
5.68
5.49
5.68
5.52
0.00%
0
―
Jul 17, 2026
5.68
5.68
5.68
5.68
5.52
―
30
―
Rows:
50