TipRanks
Go Ultimate55% OFF

Orchid Island Capital (45U0) Historical Prices

DE:45U0 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264.394.454.354.354.35-1.36%2550.84
Oct 29, 20264.504.504.504.504.41-0.23%00.00
Oct 28, 20264.514.514.514.514.42+0.45%00.00
Oct 27, 20264.494.494.494.494.40-0.88%00.00
Oct 26, 20264.454.534.454.534.44+4.13%2690.88
Oct 23, 20264.354.354.354.354.26+0.92%00.00
Oct 22, 20264.314.314.314.314.22-1.58%00.00
Oct 21, 20264.384.384.384.384.29+3.80%00.00
Oct 20, 20264.224.224.224.224.14-1.87%00.00
Oct 19, 20264.434.434.294.304.21-6.93%3311.09
Oct 16, 20264.624.624.624.624.53+2.68%00.00
Oct 15, 20264.504.504.504.504.41-1.10%00.00
Oct 14, 20264.494.554.494.554.46+0.65%3751.24
Oct 13, 20264.524.524.524.524.43-0.65%00.00
Oct 12, 20264.554.554.554.554.46+1.78%1,0003.46
Oct 09, 20264.444.474.444.474.38+0.46%310.11
Oct 08, 20264.454.454.454.454.36-2.20%00.00
Oct 07, 20264.484.564.484.554.46+1.57%1980.69
Oct 06, 20264.484.484.484.484.39-1.33%00.00
Oct 05, 20264.544.544.544.544.45-1.94%1990.70
Oct 02, 20264.644.644.634.634.54-3.75%8253.04
Oct 01, 20264.814.814.814.814.71-1.24%00.00
Sep 30, 20264.994.994.874.874.77-3.20%1,4445.81
Sep 29, 20264.985.124.985.124.93+1.99%1,2505.46
Sep 28, 20265.025.025.025.024.84-0.39%00.00
Sep 25, 20265.085.085.045.044.85-3.82%9504.43
Sep 24, 20265.205.245.205.245.05-1.87%4742.20
Sep 23, 20265.345.345.345.345.14+0.74%00.00
Sep 22, 20265.305.305.305.305.11+0.77%00.00
Sep 21, 20265.265.265.265.265.07-1.13%200.07
Sep 18, 20265.305.325.305.325.12+0.37%50.02
Sep 17, 20265.305.305.305.305.11+0.39%00.00
Sep 16, 20265.285.285.285.285.09+0.00%00.00
Sep 15, 20265.385.385.285.285.09-2.96%5081.75
Sep 14, 20265.445.445.445.445.24-0.36%00.00
Sep 11, 20265.465.465.465.465.26-2.50%00.00
Sep 10, 20265.605.605.605.605.39+0.00%00.00
Sep 09, 20265.625.625.605.605.39-1.05%2800.80
Sep 08, 20265.625.665.625.665.45-0.71%1740.50
Sep 07, 20265.645.705.645.705.49+1.78%1780.52
Sep 04, 20265.605.605.605.605.39+0.37%00.00
Sep 03, 20265.645.645.585.585.37-1.07%3,62012.58
Sep 02, 20265.645.645.645.645.43+0.00%00.00
Sep 01, 20265.645.645.645.645.43-1.40%00.00
Aug 31, 20265.685.725.685.725.51+0.46%2000.67
Aug 28, 20265.765.845.765.785.48+1.41%4,85022.02
Aug 27, 20265.705.705.705.705.41-0.70%00.00
Aug 26, 20265.745.745.745.745.45-0.35%00.00
Aug 25, 20265.765.765.765.765.47+1.05%00.00
Aug 24, 20265.705.705.705.705.41-1.04%00.00