ORKLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.64	10.82	10.57	10.61	10.61	-0.38%	95,891
Jun 25, 2026	10.62	10.83	10.60	10.65	10.65	1.24%	131,817
Jun 24, 2026	10.46	10.58	10.43	10.52	10.52	1.74%	136,584
Jun 23, 2026	10.34	10.49	10.29	10.34	10.34	0.68%	219,976
Jun 22, 2026	10.41	10.56	10.27	10.27	10.27	0.49%	220,452
Jun 18, 2026	10.36	10.57	10.22	10.22	10.22	-1.45%	130,252
Jun 17, 2026	10.58	10.68	10.35	10.37	10.37	-1.43%	167,811
Jun 16, 2026	10.55	10.63	10.51	10.52	10.52	0.38%	78,806
Jun 15, 2026	10.52	10.75	10.42	10.48	10.48	-0.95%	103,042
Jun 12, 2026	10.56	10.64	10.48	10.58	10.58	1.44%	59,452
Jun 11, 2026	10.55	10.55	10.39	10.43	10.43	-1.51%	161,771
Jun 10, 2026	10.56	10.63	10.38	10.59	10.59	1.44%	69,704
Jun 9, 2026	10.44	10.51	10.34	10.44	10.44	0.57%	150,223
Jun 8, 2026	10.35	10.40	10.31	10.38	10.38	-0.38%	221,849
Jun 5, 2026	10.52	10.52	10.35	10.42	10.42	0.78%	81,986
Jun 4, 2026	10.52	10.56	10.34	10.34	10.34	-1.52%	129,719
Jun 3, 2026	10.60	10.72	10.50	10.50	10.50	0.86%	94,354
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