ORKLY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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