Skip to main content
Orangekloud Technology Inc. (ORKT)
NASDAQ: ORKT · Real-Time Price · USD
1.090
-0.010 (-0.91%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Orangekloud Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.101.181.091.091.09-0.91%9,343
Jun 25, 20261.201.281.091.101.10-8.33%153,548
Jun 24, 20261.251.301.161.201.20-6.25%69,984
Jun 23, 20261.291.301.221.281.28-6.57%137,566
Jun 22, 20261.251.451.251.371.377.87%766,511
Jun 18, 20261.231.281.141.271.27-407,804
Jun 17, 20261.301.301.191.271.27-2.31%82,544
Jun 16, 20261.181.381.161.301.301.56%3,782,117
Jun 15, 20261.371.381.271.281.28-3.03%110,132
Jun 12, 20261.321.431.271.321.322.33%364,925
Jun 11, 20261.301.331.231.291.290.78%107,283
Jun 10, 20261.211.321.191.281.284.07%106,373
Jun 9, 20261.231.291.211.231.23-0.81%103,390
Jun 8, 20261.161.361.151.241.243.33%133,802
Jun 5, 20261.221.351.111.201.20-4.00%165,093
Jun 4, 20261.311.391.201.251.25-6.72%158,405
Jun 3, 20261.441.601.331.341.34-4.29%263,528
Jun 2, 20261.301.611.221.401.408.53%771,221
Jun 1, 20261.161.451.161.291.2911.21%227,149
May 29, 20261.121.191.041.161.164.50%132,973
May 28, 20261.031.141.031.111.113.74%116,685
May 27, 20261.051.101.051.071.07-0.93%115,649
May 26, 20261.011.111.011.081.084.85%113,230
May 22, 20261.071.081.021.031.03-104,523
May 21, 20261.051.091.011.031.03-107,584
May 20, 20261.011.091.011.031.030.98%103,171
May 19, 20261.031.051.011.021.02-115,797
May 18, 20261.001.091.001.021.02-123,785
May 15, 20261.051.061.001.021.02-0.97%102,924
May 14, 20261.021.081.021.031.030.98%113,622
May 13, 20261.021.051.001.021.02-102,730
May 12, 20261.011.051.001.021.02-1.92%105,552
May 11, 20261.031.081.001.041.04-103,338
May 8, 20261.071.071.011.041.04-2.80%110,301
May 7, 20261.041.081.001.071.074.90%130,701
May 6, 20260.981.030.931.021.02-0.97%105,902
May 5, 20260.921.040.921.031.030.98%135,825
May 4, 20260.841.070.841.021.02-1.92%104,977
May 1, 20260.901.080.901.041.0415.56%104,590
Apr 30, 20260.900.910.890.900.90-2.23%103,272
Apr 29, 20261.031.030.900.920.92-11.49%113,487
Apr 28, 20261.031.101.021.041.04-4.59%110,760
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%102,096
Apr 21, 20261.111.131.101.111.11-0.45%104,741
Apr 20, 20261.081.121.071.111.111.83%106,306
Apr 17, 20261.051.101.041.091.092.83%108,354
Apr 16, 20261.041.071.011.061.062.91%106,498
Apr 15, 20260.981.090.981.031.030.98%104,090
Apr 14, 20261.031.050.971.021.02-102,875
Apr 13, 20261.001.041.001.021.020.99%103,185
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%122,753
Apr 7, 20261.031.050.970.990.99-2.94%125,246
Apr 6, 20261.021.051.021.021.02-1.92%106,175
Apr 2, 20261.021.051.011.041.04-0.95%104,851
Apr 1, 20261.041.061.041.051.050.96%99,308
Mar 31, 20261.021.041.021.041.04-103,865
Mar 30, 20261.011.041.011.041.04-103,291
Mar 27, 20261.011.051.011.041.040.97%101,784
Mar 26, 20261.001.050.971.031.030.98%103,384
Mar 25, 20261.011.030.991.021.020.99%109,988
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