ORKLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	11.08	11.19	11.07	11.19	11.19	3.35%	47,775
Nov 6, 2026	10.80	10.90	10.80	10.83	10.83	-0.30%	49,036
Nov 5, 2026	10.92	11.01	10.86	10.86	10.86	0.09%	32,404
Nov 4, 2026	10.81	10.88	10.81	10.85	10.85	2.50%	46,500
Nov 3, 2026	10.65	10.68	10.58	10.59	10.59	-0.15%	27,999
Nov 2, 2026	10.62	10.65	10.59	10.60	10.60	-0.55%	52,541
Oct 30, 2026	10.67	10.68	10.62	10.66	10.66	1.33%	40,897
Oct 29, 2026	10.52	10.53	10.46	10.52	10.52	-0.19%	63,616
Oct 28, 2026	10.45	10.56	10.45	10.54	10.54	0.48%	45,772
Oct 27, 2026	10.47	10.49	10.44	10.49	10.49	-0.57%	59,544
Oct 26, 2026	10.42	10.56	10.42	10.55	10.55	1.25%	48,427
Oct 23, 2026	10.51	10.52	10.35	10.42	10.42	-0.38%	40,843
Oct 22, 2026	10.36	10.47	10.33	10.46	10.46	1.92%	111,679
Oct 21, 2026	10.28	10.30	10.19	10.26	10.26	-0.26%	59,309
Oct 20, 2026	10.30	10.35	10.28	10.29	10.29	1.18%	61,035
Oct 19, 2026	10.13	10.18	10.13	10.17	10.17	1.06%	63,724
Oct 16, 2026	10.14	10.14	10.04	10.06	10.06	-0.38%	144,674
Oct 15, 2026	10.10	10.22	10.05	10.10	10.10	1.52%	134,241
Oct 14, 2026	9.89	9.95	9.82	9.95	9.95	0.91%	215,829
Oct 13, 2026	9.90	9.90	9.76	9.86	9.86	0.82%	175,048
Oct 12, 2026	10.05	10.05	9.71	9.78	9.78	-0.51%	233,197
Oct 9, 2026	9.79	9.88	9.72	9.83	9.83	0.20%	269,474
Oct 8, 2026	9.77	9.85	9.68	9.81	9.81	1.55%	155,395
Oct 7, 2026	9.58	9.69	9.54	9.66	9.66	0.42%	251,724
Oct 6, 2026	9.58	9.65	9.53	9.62	9.62	1.05%	229,225
Oct 5, 2026	9.42	9.57	9.41	9.52	9.52	-0.14%	333,166
Oct 2, 2026	9.52	9.59	9.47	9.53	9.53	1.09%	243,371
Oct 1, 2026	9.46	9.50	9.40	9.43	9.43	-1.98%	354,270
Sep 30, 2026	9.65	9.65	9.54	9.62	9.62	0.31%	125,206
Sep 29, 2026	9.57	9.59	9.49	9.59	9.59	-0.93%	136,411
Sep 28, 2026	9.68	9.81	9.67	9.68	9.68	-1.12%	204,215
Sep 25, 2026	9.81	9.84	9.74	9.79	9.79	0.10%	100,726
Sep 24, 2026	9.90	9.90	9.76	9.78	9.78	0.20%	281,681
Sep 23, 2026	9.81	9.87	9.73	9.76	9.76	-1.61%	132,565
Sep 22, 2026	9.91	9.97	9.90	9.92	9.92	1.22%	178,945
Sep 21, 2026	9.82	9.87	9.76	9.80	9.80	2.83%	208,550
Sep 18, 2026	9.53	9.57	9.51	9.53	9.53	-1.04%	159,383
Sep 17, 2026	9.67	9.68	9.63	9.63	9.63	0.31%	249,626
Sep 16, 2026	9.66	9.69	9.58	9.60	9.60	-0.62%	251,191
Sep 15, 2026	9.79	9.79	9.64	9.66	9.66	-1.83%	206,457
Sep 14, 2026	9.83	9.84	9.79	9.84	9.84	0.82%	180,912
Sep 11, 2026	9.90	9.90	9.74	9.76	9.76	-0.71%	116,859
Sep 10, 2026	9.87	9.94	9.82	9.83	9.83	-0.25%	225,888
Sep 9, 2026	9.98	9.99	9.83	9.86	9.86	-1.35%	484,514
Sep 8, 2026	10.02	10.04	9.99	9.99	9.99	0.10%	151,844
Sep 4, 2026	9.99	10.05	9.96	9.98	9.98	-	123,254
Sep 3, 2026	10.02	10.02	9.91	9.98	9.98	-0.99%	120,645
Sep 2, 2026	10.09	10.12	10.03	10.08	10.08	-0.98%	113,196
Sep 1, 2026	10.24	10.29	10.18	10.18	10.18	-0.20%	140,655
Aug 31, 2026	10.25	10.25	10.13	10.20	10.20	0.59%	130,914