ORKLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.20	12.30	12.18	12.22	12.22	-0.41%	59,295
Mar 26, 2026	12.38	12.44	12.26	12.27	12.27	-0.41%	27,659
Mar 25, 2026	11.97	12.36	11.97	12.32	12.32	1.73%	75,310
Mar 24, 2026	12.14	12.40	12.06	12.11	12.11	1.85%	45,925
Mar 23, 2026	11.87	12.02	11.76	11.89	11.89	-0.92%	102,322
Mar 20, 2026	12.11	12.11	11.95	12.00	12.00	-1.48%	47,083
Mar 19, 2026	12.10	12.25	12.06	12.18	12.18	-0.81%	121,597
Mar 18, 2026	12.39	12.45	12.25	12.28	12.28	-0.73%	32,839
Mar 17, 2026	12.34	12.41	12.28	12.37	12.37	-0.48%	54,567
Mar 16, 2026	12.37	12.53	12.35	12.43	12.43	1.80%	53,618
Mar 13, 2026	12.32	12.50	12.15	12.21	12.21	0.56%	35,411
Mar 12, 2026	12.19	12.47	12.14	12.14	12.14	-1.12%	42,294
Mar 11, 2026	12.22	12.44	12.18	12.28	12.28	-0.32%	30,377
Mar 10, 2026	12.49	12.51	12.29	12.32	12.32	-5.38%	45,361
Mar 9, 2026	12.97	13.16	12.90	13.02	13.02	-0.31%	35,994
Mar 6, 2026	12.96	13.09	12.81	13.06	13.06	0.71%	21,454
Mar 5, 2026	13.14	13.27	12.88	12.97	12.97	-1.57%	72,849
Mar 4, 2026	13.16	13.38	13.14	13.18	13.18	1.50%	36,554
Mar 3, 2026	12.96	13.03	12.79	12.98	12.98	-3.42%	98,983
Mar 2, 2026	13.55	13.68	13.31	13.44	13.44	-2.11%	59,879
Feb 27, 2026	13.68	13.86	13.61	13.73	13.73	0.73%	66,306
Feb 26, 2026	13.60	13.72	13.58	13.63	13.63	-0.58%	34,026
Feb 25, 2026	13.63	13.84	13.61	13.71	13.71	0.07%	37,675
Feb 24, 2026	13.67	13.81	13.66	13.70	13.70	0.04%	44,298
Feb 23, 2026	13.64	13.71	13.54	13.70	13.70	-0.11%	29,168
Feb 20, 2026	13.57	13.79	13.57	13.71	13.71	3.32%	23,451
Feb 19, 2026	13.30	13.45	13.25	13.27	13.27	-0.30%	61,268
Feb 18, 2026	13.30	13.59	13.26	13.31	13.31	-2.61%	48,382
Feb 17, 2026	13.57	13.69	13.53	13.67	13.67	-0.82%	42,557
Feb 13, 2026	13.61	13.79	13.58	13.78	13.78	1.17%	60,199
Feb 12, 2026	13.55	13.78	13.54	13.62	13.62	5.26%	39,065
Feb 11, 2026	12.76	12.99	12.74	12.94	12.94	1.49%	34,195
Feb 10, 2026	12.64	12.79	12.64	12.75	12.75	0.87%	40,124
Feb 9, 2026	12.58	12.64	12.54	12.64	12.64	1.04%	44,080
Feb 6, 2026	12.39	12.70	12.39	12.51	12.51	2.75%	34,720
Feb 5, 2026	12.11	12.22	12.10	12.18	12.18	-0.29%	42,690
Feb 4, 2026	12.19	12.42	12.08	12.21	12.21	0.74%	53,402
Feb 3, 2026	11.87	12.13	11.87	12.12	12.12	1.76%	30,866
Feb 2, 2026	11.91	12.07	11.80	11.91	11.91	-0.42%	35,251
Jan 30, 2026	12.00	12.00	11.91	11.96	11.96	-0.25%	62,396
Jan 29, 2026	11.93	11.99	11.90	11.99	11.99	1.61%	49,538
Jan 28, 2026	11.78	11.80	11.72	11.80	11.80	-0.59%	44,034
Jan 27, 2026	11.76	11.94	11.72	11.87	11.87	2.33%	58,964
Jan 26, 2026	11.64	11.75	11.54	11.60	11.60	0.69%	41,249
Jan 23, 2026	11.42	11.52	11.40	11.52	11.52	0.09%	38,937
Jan 22, 2026	11.50	11.64	11.46	11.51	11.51	2.31%	99,409
Jan 21, 2026	11.06	11.33	11.06	11.25	11.25	-0.62%	40,360
Jan 20, 2026	11.34	11.42	11.31	11.32	11.32	0.62%	38,776
Jan 16, 2026	11.26	11.28	11.13	11.25	11.25	0.29%	39,928
Jan 15, 2026	11.19	11.39	11.19	11.22	11.22	-0.29%	24,013