Skip to main content
Orangekloud Technology Inc. (ORKT)
NASDAQ: ORKT · Real-Time Price · USD
0.941
+0.021 (2.25%)
At close: Dec 5, 2025, 4:00 PM EST
0.933
-0.008 (-0.80%)
After-hours: Dec 5, 2025, 6:59 PM EST

Orangekloud Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.910.990.910.940.942.25%8,853
Dec 4, 20250.920.970.920.920.920.02%2,879
Dec 3, 20250.900.980.900.920.923.37%7,993
Dec 2, 20251.041.040.890.890.89-13.59%16,910
Dec 1, 20251.031.051.011.031.035.60%14,370
Nov 28, 20250.981.010.970.980.981.60%7,408
Nov 26, 20250.961.050.960.960.960.52%11,023
Nov 25, 20250.971.000.910.960.962.69%12,466
Nov 24, 20250.891.010.890.930.931.10%13,502
Nov 21, 20250.910.940.900.920.92-0.02%25,500
Nov 20, 20250.940.940.880.920.92-3.16%18,195
Nov 19, 20251.081.120.940.950.95-12.03%48,442
Nov 18, 20251.151.151.081.081.08-5.26%51,627
Nov 17, 20251.201.251.121.141.144.30%84,173
Nov 14, 20251.081.131.081.091.09-5.86%6,933
Nov 13, 20251.211.221.151.161.16-4.05%13,937
Nov 12, 20251.231.231.201.211.21-2.26%7,312
Nov 11, 20251.201.271.191.241.244.03%30,395
Nov 10, 20251.091.221.091.191.195.31%37,813
Nov 7, 20251.131.131.061.131.13-1.74%20,539
Nov 6, 20251.231.231.151.151.15-5.74%14,966
Nov 5, 20251.231.261.181.221.22-4.69%35,403
Nov 4, 20251.321.341.281.281.28-3.76%40,979
Nov 3, 20251.371.371.331.331.33-4.32%7,873
Oct 31, 20251.421.491.311.391.39-4.14%25,013
Oct 30, 20251.561.581.441.451.45-9.09%23,064
Oct 29, 20251.561.681.391.601.60-1.54%38,368
Oct 28, 20251.661.691.621.621.62-4.14%23,898
Oct 27, 20251.751.751.671.691.69-17,693
Oct 24, 20251.761.811.681.691.69-3.98%22,343
Oct 23, 20251.601.941.551.761.766.67%187,796
Oct 22, 20251.761.771.631.651.65-6.25%27,041
Oct 21, 20251.751.771.731.761.761.73%15,463
Oct 20, 20251.681.751.641.731.732.37%30,323
Oct 17, 20251.761.761.621.691.69-3.98%30,022
Oct 16, 20251.901.901.761.761.76-6.88%28,488
Oct 15, 20251.951.951.891.891.89-3.08%16,904
Oct 14, 20251.921.981.911.951.952.63%32,412
Oct 13, 20252.022.111.861.901.90-6.40%48,008
Oct 10, 20252.212.232.022.032.03-8.97%51,546
Oct 9, 20252.242.292.212.232.231.36%39,963
Oct 8, 20252.152.252.132.202.204.76%19,972
Oct 7, 20252.202.292.052.102.10-4.55%66,113
Oct 6, 20252.152.292.072.202.2010.00%88,477
Oct 3, 20251.972.201.962.002.002.56%40,833
Oct 2, 20251.991.991.661.951.95-1.52%67,240
Oct 1, 20252.022.071.961.981.98-4.35%25,908
Sep 30, 20252.332.331.812.072.07-11.46%144,592
Sep 29, 20252.612.762.152.342.340.78%123,720
Sep 26, 20252.422.422.242.322.32-4.84%26,176
Sep 25, 20252.412.522.402.442.44-3.56%14,169
Sep 24, 20252.442.562.412.532.533.61%8,099
Sep 23, 20252.412.602.412.442.44-3.29%13,098
Sep 22, 20252.402.562.382.522.523.36%17,491
Sep 19, 20252.522.562.402.442.44-3.10%20,016
Sep 18, 20252.522.562.372.522.521.16%17,623
Sep 17, 20252.402.522.402.492.490.40%8,511
Sep 16, 20252.522.522.442.482.48-2.97%15,626
Sep 15, 20252.402.602.202.562.569.79%44,123
Sep 12, 20252.522.602.272.332.33-6.88%28,228
Sep 11, 20252.602.602.442.502.50-5.30%26,930
Sep 10, 20252.462.682.282.642.6417.86%104,281
Sep 9, 20252.242.282.082.242.24-64,398
Sep 8, 20252.182.252.082.242.242.56%14,108
Sep 5, 20252.202.362.062.182.181.11%94,803
Sep 4, 20252.652.692.042.162.16-21.74%114,279
Sep 3, 20252.762.762.682.762.761.25%10,199
Sep 2, 20252.762.802.722.732.73-2.64%8,752
Aug 29, 20252.902.902.742.802.80-12,640
Aug 28, 20252.802.932.742.802.80-1.41%24,407
Aug 27, 20252.802.892.802.842.841.21%5,342
Aug 26, 20252.842.962.802.812.81-4.23%12,467
Aug 25, 20253.003.002.812.932.93-0.61%12,267
Aug 22, 20252.862.952.802.952.953.08%11,475
Aug 21, 20252.792.882.682.862.86-0.56%16,407
Aug 20, 20252.922.932.752.882.88-4.01%38,414
Aug 19, 20253.063.122.923.003.00-3.85%17,525
Aug 18, 20252.943.162.933.123.125.34%29,528
Aug 15, 20252.962.962.882.962.96-1.27%17,526
Aug 14, 20252.963.162.923.003.00-1.45%39,374
Aug 13, 20252.963.122.963.043.041.60%21,197
Aug 12, 20253.123.202.762.992.99-3.51%24,493
Aug 11, 20253.203.283.043.103.10-2.97%28,730
Aug 8, 20253.003.282.923.203.209.45%98,250
Aug 7, 20253.043.102.882.922.92-5.81%18,665
Aug 6, 20252.923.162.843.103.106.24%59,371
Aug 5, 20252.883.002.762.922.924.21%36,263
Aug 4, 20252.802.842.642.802.80-1.41%24,607
Aug 1, 20252.882.902.722.842.84-3.92%44,285
Jul 31, 20252.883.072.882.962.961.23%22,263
Jul 30, 20253.083.122.912.922.92-7.59%27,687
Jul 29, 20253.403.482.963.163.16-1.25%95,904
Jul 28, 20253.203.553.043.203.200.66%100,764
Jul 25, 20252.763.202.733.183.1811.27%167,388
Jul 24, 20252.922.922.762.862.861.28%26,704
Jul 23, 20252.842.982.822.822.82-1.09%24,581
Jul 22, 20252.843.002.802.852.85-2.06%20,229
Jul 21, 20252.822.912.762.912.911.11%45,750
Jul 18, 20252.932.962.802.882.88-1.77%24,500
Jul 17, 20253.043.122.762.932.93-0.98%62,060