Orchid Island Capital, Inc. (45U0) - Historical data, historical prices

opens in 2d 21h 50m

6.0079999 EUR

0.074

1.22%

Last update Apr 2, 8:08 AM CEST

Market closed

Day range

6.0079999

Previous close

6.082000

Open

6.0079999

Access this stock data via API

Orchid Island Capital, Inc.

6.01

0.07

1.22%

Date	Open	High	Low	Close	% Change	Volume
Apr 02, 2026	6.01	6.01	6.01	6.01	0	0
Apr 01, 2026	6.08	6.08	6.08	6.08	0	0
Mar 31, 2026	5.98	5.98	5.98	5.98	0	0
Mar 30, 2026	6.00	6.09	6.00	6.09	1.50%	6000
Mar 27, 2026	6.07	6.07	6.07	6.07	0	0
Mar 26, 2026	6.18	6.18	6.18	6.18	0	0
Mar 25, 2026	6.00	6.00	6.00	6.00	0	0
Mar 24, 2026	5.97	5.97	5.97	5.97	0	0
Mar 23, 2026	5.91	6	5.91	6	1.52%	38
Mar 20, 2026	6.18	6.18	6.18	6.18	0	0
Mar 19, 2026	6.25	6.25	6.25	6.25	0	0
Mar 18, 2026	6.33	6.33	6.33	6.33	0	0
Mar 17, 2026	6.32	6.32	6.32	6.32	0	0
Mar 16, 2026	6.31	6.31	6.31	6.31	0	0
Mar 13, 2026	6.40	6.40	6.40	6.40	0	0
Mar 12, 2026	6.39	6.39	6.39	6.39	0	0
Mar 11, 2026	6.41	6.41	6.41	6.41	0	0
Mar 10, 2026	6.14	6.14	6.14	6.14	0	0
Mar 09, 2026	6.18	6.30	6.18	6.20	0.19%	253
Mar 06, 2026	6.30	6.30	6.30	6.30	0	0
Mar 05, 2026	6.36	6.36	6.36	6.36	0	0
Mar 04, 2026	6.34	6.34	6.34	6.34	0	0
Mar 03, 2026	6.25	6.25	6.25	6.25	0	0

Access /time_series data via our API — starting from the Basic plan and above.

Orchid Island Capital, Inc.