ORKLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	10.16	10.22	10.11	10.14	10.14	0.40%	87,439
Aug 27, 2026	10.10	10.15	10.08	10.10	10.10	-1.46%	95,678
Aug 26, 2026	10.26	10.29	10.21	10.25	10.25	-0.39%	114,732
Aug 25, 2026	10.30	10.36	10.25	10.29	10.29	-1.53%	59,951
Aug 24, 2026	10.39	10.49	10.39	10.45	10.45	-0.67%	95,709
Aug 21, 2026	10.52	10.59	10.47	10.52	10.52	1.84%	73,291
Aug 20, 2026	10.35	10.44	10.32	10.33	10.33	-6.68%	91,446
Aug 19, 2026	11.05	11.12	11.04	11.07	11.07	1.19%	37,002
Aug 18, 2026	10.93	11.00	10.92	10.94	10.94	0.37%	72,720
Aug 17, 2026	10.95	10.96	10.86	10.90	10.90	-0.82%	35,415
Aug 14, 2026	11.04	11.04	10.97	10.99	10.99	0.09%	34,018
Aug 13, 2026	10.99	11.11	10.91	10.98	10.98	0.37%	73,244
Aug 12, 2026	10.92	11.00	10.90	10.94	10.94	-0.09%	61,272
Aug 11, 2026	10.98	11.10	10.94	10.95	10.95	-0.90%	47,222
Aug 10, 2026	11.05	11.07	10.99	11.05	11.05	-0.45%	40,382
Aug 7, 2026	11.12	11.15	11.07	11.10	11.10	0.73%	32,555
Aug 6, 2026	11.08	11.08	10.97	11.02	11.02	-1.08%	43,837
Aug 5, 2026	11.21	11.21	11.06	11.14	11.14	0.54%	39,762
Aug 4, 2026	11.00	11.11	10.99	11.08	11.08	0.64%	43,144
Aug 3, 2026	11.04	11.13	10.98	11.01	11.01	-1.43%	48,608
Jul 31, 2026	11.06	11.20	11.05	11.17	11.17	0.18%	116,710
Jul 30, 2026	11.15	11.15	11.06	11.15	11.15	1.32%	41,411
Jul 29, 2026	10.87	11.10	10.84	11.01	11.01	1.28%	44,584
Jul 28, 2026	10.89	10.96	10.83	10.87	10.87	1.36%	60,392
Jul 27, 2026	10.71	10.77	10.62	10.72	10.72	0.19%	112,404
Jul 24, 2026	10.72	10.77	10.63	10.70	10.70	0.47%	54,956
Jul 23, 2026	10.69	10.73	10.59	10.65	10.65	-2.92%	55,579
Jul 22, 2026	11.03	11.12	10.97	10.97	10.97	-1.38%	62,877
Jul 21, 2026	11.07	11.13	11.04	11.12	11.12	0.52%	68,783
Jul 20, 2026	11.10	11.12	11.03	11.07	11.07	-0.66%	73,367
Jul 17, 2026	11.22	11.24	11.11	11.14	11.14	0.63%	70,640
Jul 16, 2026	11.10	11.17	11.00	11.07	11.07	0.09%	67,448
Jul 15, 2026	10.93	11.11	10.89	11.06	11.06	1.10%	52,884
Jul 14, 2026	11.06	11.06	10.91	10.94	10.94	0.55%	124,742
Jul 13, 2026	10.85	10.92	10.79	10.88	10.88	0.37%	89,256
Jul 10, 2026	10.86	10.98	10.81	10.84	10.84	-1.00%	65,763
Jul 9, 2026	10.89	11.15	10.84	10.95	10.95	0.09%	109,133
Jul 8, 2026	10.89	10.97	10.78	10.94	10.94	-1.80%	55,811
Jul 7, 2026	11.09	11.22	11.08	11.14	11.14	1.46%	82,040
Jul 6, 2026	10.99	11.14	10.85	10.98	10.98	-0.54%	125,023
Jul 2, 2026	11.04	11.09	10.94	11.04	11.04	2.79%	72,153
Jul 1, 2026	10.63	10.74	10.63	10.74	10.74	1.90%	83,649
Jun 30, 2026	10.59	10.67	10.49	10.54	10.54	-1.36%	115,998
Jun 29, 2026	10.67	10.91	10.61	10.69	10.69	0.71%	116,189
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