Skip to main content
Orangekloud Technology Inc. (ORKT)
NASDAQ: ORKT · Real-Time Price · USD
1.240
+0.150 (13.76%)
At close: Feb 27, 2026, 4:00 PM EST
1.201
-0.039 (-3.15%)
After-hours: Feb 27, 2026, 7:58 PM EST

Orangekloud Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.071.241.071.241.2413.76%140,076
Feb 26, 20261.111.111.061.091.09-1.80%103,178
Feb 25, 20261.051.151.051.111.113.74%106,359
Feb 24, 20261.091.121.051.071.07-1.83%112,576
Feb 23, 20261.161.161.051.091.09-6.03%139,824
Feb 20, 20261.261.261.101.161.16-5.69%131,660
Feb 19, 20261.081.231.071.231.2316.04%278,519
Feb 18, 20261.131.151.061.061.06-8.62%120,467
Feb 17, 20261.231.231.101.161.16-4.13%129,668
Feb 13, 20261.201.281.201.211.212.54%242,398
Feb 12, 20261.231.351.181.181.18-2,159,389
Feb 11, 20261.031.180.941.181.1815.69%3,579,166
Feb 10, 20261.061.070.891.021.02-1.92%290,193
Feb 9, 20261.051.071.031.041.04-2.80%51,543
Feb 6, 20261.131.180.951.071.07-9.32%209,784
Feb 5, 20261.111.271.031.181.185.36%341,398
Feb 4, 20261.031.120.921.121.127.69%286,146
Feb 3, 20261.451.540.831.041.04-28.28%911,811
Feb 2, 20261.151.591.141.451.4510.69%1,700,777
Jan 30, 20261.001.770.951.311.3154.99%46,111,242
Jan 29, 20260.791.150.770.850.856.72%819,327
Jan 28, 20260.790.820.770.790.79-1.57%33,840
Jan 27, 20260.780.830.780.800.80-0.94%17,457
Jan 26, 20260.780.840.760.810.811.46%36,959
Jan 23, 20260.761.010.760.800.802.96%324,803
Jan 22, 20260.730.810.730.780.786.51%47,781
Jan 21, 20260.700.730.680.730.732.82%18,261
Jan 20, 20260.700.720.690.710.71-1.03%25,079
Jan 16, 20260.760.780.710.720.72-8.61%17,160
Jan 15, 20260.740.790.730.790.791.95%9,170
Jan 14, 20260.780.780.760.770.77-2.14%5,273
Jan 13, 20260.740.790.730.790.793.65%9,281
Jan 12, 20260.780.790.730.760.76-3.21%8,293
Jan 9, 20260.810.810.750.780.78-1.84%37,270
Jan 8, 20260.780.880.740.800.802.07%61,361
Jan 7, 20260.800.800.740.780.78-0.79%17,891
Jan 6, 20260.770.800.760.790.794.50%43,129
Jan 5, 20260.730.770.730.760.764.72%54,504
Jan 2, 20260.720.730.680.720.726.03%27,644
Dec 31, 20250.650.710.640.680.681.69%45,829
Dec 30, 20250.700.700.620.670.67-4.40%101,793
Dec 29, 20250.800.800.670.700.70-16.01%66,931
Dec 26, 20250.820.860.810.830.83-1.68%32,799
Dec 24, 20250.810.850.780.850.85-1.94%24,621
Dec 23, 20250.880.930.840.860.86-0.70%44,119
Dec 22, 20250.900.920.850.870.87-6.22%37,908
Dec 19, 20250.950.960.910.930.93-2.96%24,996
Dec 18, 20250.810.960.800.960.9617.32%81,253
Dec 17, 20250.840.850.800.810.81-3.01%16,887
Dec 16, 20250.870.900.830.840.84-4.53%62,041
Dec 15, 20250.940.990.860.880.88-22.12%224,799
Dec 12, 20251.161.241.121.131.13-2.59%82,653
Dec 11, 20251.341.341.151.161.16-13.43%134,762
Dec 10, 20251.271.561.251.341.34-0.74%464,662
Dec 9, 20251.361.651.201.351.35-42.06%1,081,136
Dec 8, 20250.942.490.932.332.33147.64%12,132,816
Dec 5, 20250.910.990.910.940.942.25%9,709
Dec 4, 20250.920.970.920.920.920.02%4,087
Dec 3, 20250.900.980.900.920.923.37%8,036
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%9,194
Nov 26, 20250.961.050.960.960.960.52%11,093
Nov 25, 20250.971.000.910.960.962.69%12,516
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