Orchid Island Capital, Inc. (FRA:45U0)
Germany · Delayed Price · Currency is EUR 5.74
-0.02 (-0.35%)
At close: Aug 26, 2026
FRA:45U0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.35% | - |
| Aug 25, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 1.05% | - |
| Aug 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.04% | - |
| Aug 21, 2026 | 5.72 | 5.76 | 5.72 | 5.76 | 5.76 | -0.35% | 50 |
| Aug 20, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.70% | - |
| Aug 19, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Aug 18, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.70% | - |
| Aug 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.04% | - |
| Aug 14, 2026 | 5.72 | 5.76 | 5.72 | 5.76 | 5.76 | 0.70% | 361 |
| Aug 13, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Aug 12, 2026 | 5.68 | 5.72 | 5.68 | 5.72 | 5.72 | 1.78% | 200 |
| Aug 11, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.72% | - |
| Aug 10, 2026 | 5.64 | 5.64 | 5.58 | 5.58 | 5.58 | -1.06% | 100 |
| Aug 7, 2026 | 5.54 | 5.64 | 5.54 | 5.64 | 5.64 | 2.17% | 900 |
| Aug 6, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.36% | - |
| Aug 5, 2026 | 5.56 | 5.56 | 5.54 | 5.54 | 5.54 | -1.42% | 333 |
| Aug 4, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Aug 3, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -1.06% | - |
| Jul 31, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 0.48% | - |
| Jul 30, 2026 | 5.72 | 5.74 | 5.72 | 5.74 | 5.65 | - | 500 |
| Jul 29, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.65 | 0.35% | - |
| Jul 28, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.63 | -1.04% | 50 |
| Jul 27, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.69 | -1.03% | - |
| Jul 24, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.75 | -0.68% | - |
| Jul 23, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.79 | -0.68% | - |
| Jul 22, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.83 | - | - |
| Jul 21, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.83 | 0.34% | - |
| Jul 20, 2026 | 5.98 | 5.98 | 5.90 | 5.90 | 5.81 | -2.96% | 316 |
| Jul 17, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 5.99 | 0.33% | - |
| Jul 16, 2026 | 6.02 | 6.06 | 6.02 | 6.06 | 5.97 | 0.33% | 163 |
| Jul 15, 2026 | 5.94 | 6.04 | 5.94 | 6.04 | 5.95 | 2.72% | 20 |
| Jul 14, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.79 | -1.01% | - |
| Jul 13, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.85 | -0.67% | - |
| Jul 10, 2026 | 5.94 | 5.98 | 5.94 | 5.98 | 5.89 | 2.05% | 65 |
| Jul 9, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.77 | -1.01% | - |
| Jul 8, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.83 | -0.34% | - |
| Jul 7, 2026 | 6.02 | 6.04 | 5.94 | 5.94 | 5.85 | -1.33% | 100 |
| Jul 6, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.93 | - | - |
| Jul 3, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.93 | -0.33% | - |
| Jul 2, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 5.95 | -0.98% | - |
| Jul 1, 2026 | 6.04 | 6.10 | 6.04 | 6.10 | 6.01 | 1.33% | 50 |
| Jun 30, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.93 | 0.13% | - |
| Jun 29, 2026 | 6.06 | 6.10 | 6.06 | 6.10 | 5.92 | 1.67% | 500 |
| Jun 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.82 | 0.33% | - |
| Jun 25, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.80 | -0.33% | - |
| Jun 24, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 5.82 | 4.17% | 4,000 |
| Jun 23, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.59 | -0.69% | - |
| Jun 22, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.63 | - | 1,000 |
| Jun 19, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.63 | -0.34% | - |
| Jun 18, 2026 | 5.74 | 5.82 | 5.74 | 5.82 | 5.65 | 0.69% | 290 |