ORKLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	12.05	12.05	12.05	12.05	-	0.67%	-
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	-5.42%	81,724
Apr 24, 2026	13.16	13.19	12.87	13.11	12.66	-0.68%	67,898
Apr 23, 2026	13.05	13.90	12.75	13.20	12.75	1.66%	51,483
Apr 22, 2026	13.24	13.24	12.78	12.98	12.54	1.47%	22,821
Apr 21, 2026	12.93	13.12	12.76	12.80	12.36	-1.00%	43,575
Apr 20, 2026	12.94	13.19	12.89	12.93	12.48	0.12%	46,773
Apr 17, 2026	12.92	13.03	12.85	12.91	12.47	-0.69%	32,639
Apr 16, 2026	12.96	13.28	12.92	13.00	12.55	-	41,748
Apr 15, 2026	13.01	13.30	12.75	13.00	12.55	0.42%	98,887
Apr 14, 2026	12.90	13.02	12.84	12.95	12.50	0.58%	64,590
Apr 13, 2026	12.85	13.01	12.66	12.87	12.43	-0.23%	57,154
Apr 10, 2026	12.94	13.13	12.87	12.90	12.46	-0.46%	33,693
Apr 9, 2026	12.88	13.01	12.86	12.96	12.51	1.17%	145,782
Apr 8, 2026	12.82	12.92	12.74	12.81	12.37	1.03%	47,359
Apr 7, 2026	12.65	12.68	12.57	12.68	12.24	-0.78%	73,428
Apr 6, 2026	12.71	12.78	12.64	12.78	12.34	0.87%	36,367
Apr 2, 2026	12.62	12.72	12.62	12.67	12.23	-0.24%	44,745
Apr 1, 2026	12.74	12.74	12.64	12.70	12.26	0.37%	65,278
Mar 31, 2026	12.55	12.69	12.51	12.65	12.22	2.29%	128,686
Mar 30, 2026	12.30	12.40	12.30	12.37	11.94	1.23%	69,234
Mar 27, 2026	12.20	12.30	12.18	12.22	11.80	-0.41%	59,295
Mar 26, 2026	12.38	12.44	12.26	12.27	11.85	-0.41%	27,659
Mar 25, 2026	11.97	12.36	11.97	12.32	11.90	1.73%	75,310
Mar 24, 2026	12.14	12.40	12.06	12.11	11.69	1.85%	45,925
Mar 23, 2026	11.87	12.02	11.76	11.89	11.48	-0.92%	102,322
Mar 20, 2026	12.11	12.11	11.95	12.00	11.59	-1.48%	47,083
Mar 19, 2026	12.10	12.25	12.06	12.18	11.76	-0.81%	121,597
Mar 18, 2026	12.39	12.45	12.25	12.28	11.86	-0.73%	32,839
Mar 17, 2026	12.34	12.41	12.28	12.37	11.94	-0.48%	54,567
Mar 16, 2026	12.37	12.53	12.35	12.43	12.00	1.80%	53,618
Mar 13, 2026	12.32	12.50	12.15	12.21	11.79	0.56%	35,411
Mar 12, 2026	12.19	12.47	12.14	12.14	11.72	-1.12%	42,294
Mar 11, 2026	12.22	12.44	12.18	12.28	11.86	-0.32%	30,377
Mar 10, 2026	12.49	12.51	12.29	12.32	11.90	-5.38%	45,361
Mar 9, 2026	12.97	13.16	12.90	13.02	12.57	-0.31%	35,994
Mar 6, 2026	12.96	13.09	12.81	13.06	12.61	0.71%	21,454
Mar 5, 2026	13.14	13.27	12.88	12.97	12.52	-1.57%	72,849
Mar 4, 2026	13.16	13.38	13.14	13.18	12.72	1.50%	36,554
Mar 3, 2026	12.96	13.03	12.79	12.98	12.53	-3.42%	98,983