ORKLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	10.51	10.51	10.36	10.41	10.41	0.19%	124,434
Jun 1, 2026	10.47	10.61	10.36	10.39	10.39	-1.52%	122,601
May 29, 2026	10.65	10.70	10.55	10.55	10.55	-5.21%	121,100
May 28, 2026	11.24	11.25	11.08	11.13	11.13	-1.50%	84,092
May 27, 2026	11.39	11.39	11.28	11.30	11.30	0.44%	123,801
May 26, 2026	11.36	11.36	11.23	11.25	11.25	-1.40%	59,913
May 22, 2026	11.40	11.44	11.34	11.41	11.41	0.18%	46,657
May 21, 2026	11.50	11.50	11.35	11.39	11.39	-2.73%	135,392
May 20, 2026	11.65	11.89	11.61	11.71	11.71	-5.72%	43,993
May 19, 2026	12.36	12.53	12.20	12.42	12.42	0.98%	52,882
May 18, 2026	12.30	12.34	12.11	12.30	12.30	2.67%	63,976
May 15, 2026	12.03	12.03	11.91	11.98	11.98	0.50%	57,305
May 14, 2026	11.93	12.05	11.80	11.92	11.92	-0.75%	97,681
May 13, 2026	11.98	12.08	11.90	12.01	12.01	-0.08%	60,283
May 12, 2026	12.04	12.08	12.01	12.02	12.02	0.42%	156,746
May 11, 2026	12.00	12.15	11.90	11.97	11.97	-1.24%	67,664
May 8, 2026	12.16	12.27	12.02	12.12	12.12	-0.25%	53,550
May 7, 2026	12.33	12.46	12.14	12.15	12.15	-0.49%	64,031
May 6, 2026	12.28	12.53	12.11	12.21	12.21	0.83%	38,369
May 5, 2026	12.13	12.36	12.00	12.11	12.11	-0.41%	59,544
May 4, 2026	12.39	12.52	12.04	12.16	12.16	-1.84%	66,370
May 1, 2026	12.34	12.40	12.34	12.39	12.39	-0.10%	29,074
Apr 30, 2026	12.26	12.40	12.23	12.40	12.40	1.97%	60,649
Apr 29, 2026	12.22	12.35	12.12	12.16	12.16	-0.08%	36,921
Apr 28, 2026	12.20	12.28	12.06	12.17	12.17	-1.85%	48,103
Apr 27, 2026	12.33	12.60	12.05	12.40	12.40	-1.94%	81,724
Apr 24, 2026	13.16	13.19	12.87	13.11	12.65	-0.68%	67,898
Apr 23, 2026	13.05	13.90	12.75	13.20	12.73	1.66%	51,483
Apr 22, 2026	13.24	13.24	12.78	12.98	12.52	1.47%	22,821
Apr 21, 2026	12.93	13.12	12.76	12.80	12.34	-1.00%	43,575
Apr 20, 2026	12.94	13.19	12.89	12.93	12.47	0.12%	46,773
Apr 17, 2026	12.92	13.03	12.85	12.91	12.45	-0.69%	32,639
Apr 16, 2026	12.96	13.28	12.92	13.00	12.54	-	41,748
Apr 15, 2026	13.01	13.30	12.75	13.00	12.54	0.42%	98,887
Apr 14, 2026	12.90	13.02	12.84	12.95	12.49	0.58%	64,590
Apr 13, 2026	12.85	13.01	12.66	12.87	12.41	-0.23%	57,154
Apr 10, 2026	12.94	13.13	12.87	12.90	12.44	-0.46%	33,693
Apr 9, 2026	12.88	13.01	12.86	12.96	12.50	1.17%	145,782
Apr 8, 2026	12.82	12.92	12.74	12.81	12.36	1.03%	47,359
Apr 7, 2026	12.65	12.68	12.57	12.68	12.23	-0.78%	73,428
Apr 6, 2026	12.71	12.78	12.64	12.78	12.33	0.87%	36,367
Apr 2, 2026	12.62	12.72	12.62	12.67	12.22	-0.24%	44,745
Apr 1, 2026	12.74	12.74	12.64	12.70	12.25	0.37%	65,278
Mar 31, 2026	12.55	12.69	12.51	12.65	12.20	2.29%	128,686
Mar 30, 2026	12.30	12.40	12.30	12.37	11.93	1.23%	69,234
Mar 27, 2026	12.20	12.30	12.18	12.22	11.79	-0.41%	59,295
Mar 26, 2026	12.38	12.44	12.26	12.27	11.84	-0.41%	27,659
Mar 25, 2026	11.97	12.36	11.97	12.32	11.88	1.74%	75,310
Mar 24, 2026	12.14	12.40	12.06	12.11	11.68	1.85%	45,925
Mar 23, 2026	11.87	12.02	11.76	11.89	11.47	-0.92%	102,322