Skip to main content
Orangekloud Technology Inc. (ORKT)
NASDAQ: ORKT · Real-Time Price · USD
1.040
-0.050 (-4.59%)
At close: Apr 28, 2026, 4:00 PM EDT
1.020
-0.020 (-1.91%)
After-hours: Apr 28, 2026, 7:05 PM EDT

Orangekloud Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.031.101.021.051.05-4.13%102,876
Apr 27, 20261.081.091.021.091.09-0.91%102,731
Apr 24, 20261.091.101.071.101.103.29%102,269
Apr 23, 20261.111.121.031.071.07-4.91%104,744
Apr 22, 20261.121.131.101.121.121.36%101,425
Apr 21, 20261.111.131.101.111.11-0.45%104,691
Apr 20, 20261.081.121.071.111.111.83%106,270
Apr 17, 20261.051.101.041.091.092.83%108,310
Apr 16, 20261.041.071.011.061.062.91%102,814
Apr 15, 20260.981.090.981.031.030.98%104,087
Apr 14, 20261.031.050.971.021.02-102,875
Apr 13, 20261.001.041.001.021.020.99%103,184
Apr 10, 20260.991.020.981.011.011.99%124,520
Apr 9, 20260.981.030.980.990.99-0.97%107,148
Apr 8, 20261.031.030.971.001.001.01%122,462
Apr 7, 20261.031.050.970.990.99-2.94%125,244
Apr 6, 20261.021.051.021.021.02-1.92%106,156
Apr 2, 20261.021.051.011.041.04-0.95%104,838
Apr 1, 20261.041.061.041.051.050.96%99,308
Mar 31, 20261.021.041.021.041.04-101,791
Mar 30, 20261.011.041.011.041.04-103,274
Mar 27, 20261.011.051.011.041.040.97%101,747
Mar 26, 20261.001.050.971.031.030.98%103,384
Mar 25, 20261.011.030.991.021.020.99%109,959
Mar 24, 20261.021.021.001.011.01-0.98%108,519
Mar 23, 20260.981.030.971.021.026.91%109,822
Mar 20, 20260.981.030.950.950.95-2.64%103,406
Mar 19, 20261.011.020.950.980.98-5.77%106,080
Mar 18, 20261.051.050.961.041.04-0.95%110,759
Mar 17, 20261.041.081.041.051.050.96%111,161
Mar 16, 20261.041.141.031.041.04-149,031
Mar 13, 20261.041.081.041.041.04-1.89%109,538
Mar 12, 20261.041.101.041.061.06-0.93%102,632
Mar 11, 20261.051.101.051.071.072.88%101,004
Mar 10, 20261.041.091.041.041.040.97%105,161
Mar 9, 20261.071.071.001.031.03-2.83%111,499
Mar 6, 20261.081.091.031.061.06-3.64%102,776
Mar 5, 20261.021.101.021.101.105.77%109,340
Mar 4, 20261.091.111.031.041.04-8.77%120,255
Mar 3, 20261.111.161.091.141.14-3.39%444,251
Mar 2, 20261.201.201.121.181.18-4.84%115,958
Feb 27, 20261.071.241.071.241.2413.76%150,915
Feb 26, 20261.111.111.061.091.09-1.80%104,090
Feb 25, 20261.051.151.051.111.113.74%106,953
Feb 24, 20261.091.121.051.071.07-1.83%113,018
Feb 23, 20261.161.161.051.091.09-6.03%140,618
Feb 20, 20261.261.261.101.161.16-5.69%134,721
Feb 19, 20261.081.231.071.231.2316.04%299,927
Feb 18, 20261.131.151.061.061.06-8.62%120,591
Feb 17, 20261.231.231.101.161.16-4.13%130,541
Feb 13, 20261.201.281.201.211.212.54%244,387
Feb 12, 20261.231.351.181.181.18-2,266,871
Feb 11, 20261.031.180.941.181.1815.69%7,006,350
Feb 10, 20261.061.070.891.021.02-1.92%290,203
Feb 9, 20261.051.071.031.041.04-2.80%51,986
Feb 6, 20261.131.180.951.071.07-9.32%213,407
Feb 5, 20261.111.271.031.181.185.36%342,367
Feb 4, 20261.031.120.921.121.127.69%299,895
Feb 3, 20261.451.540.831.041.04-28.28%927,709
Feb 2, 20261.151.591.141.451.4510.69%1,754,526
Jan 30, 20261.001.770.951.311.3154.99%46,414,808
Jan 29, 20260.791.150.770.850.856.72%885,085
Jan 28, 20260.790.820.770.790.79-1.57%33,963
Jan 27, 20260.780.830.780.800.80-0.94%17,457
Jan 26, 20260.780.840.760.810.811.46%38,761
Jan 23, 20260.761.010.760.800.802.96%325,805
Jan 22, 20260.730.810.730.780.786.51%47,781
Jan 21, 20260.700.730.680.730.732.82%38,880
Jan 20, 20260.700.720.690.710.71-1.03%27,030
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%9,420
Jan 12, 20260.780.790.730.760.76-3.21%8,295
Jan 9, 20260.810.810.750.780.78-1.84%37,318
Jan 8, 20260.780.880.740.800.802.07%61,486
Jan 7, 20260.800.800.740.780.78-0.79%18,236
Jan 6, 20260.770.800.760.790.794.50%44,202
Jan 5, 20260.730.770.730.760.764.72%54,507
Jan 2, 20260.720.730.680.720.726.03%27,978
Dec 31, 20250.650.710.640.680.681.69%46,100
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%34,255
Dec 24, 20250.810.850.780.850.85-1.94%29,898
Dec 23, 20250.880.930.840.860.86-0.70%44,620
Dec 22, 20250.900.920.850.870.87-6.22%42,148
Dec 19, 20250.950.960.910.930.93-2.96%26,541
Dec 18, 20250.810.960.800.960.9617.32%86,011
Dec 17, 20250.840.850.800.810.81-3.01%16,937
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