Orangekloud Technology Inc. (ORKT)
NASDAQ: ORKT · Real-Time Price · USD
0.7210
+0.0410 (6.03%)
At close: Jan 2, 2026, 4:00 PM EST
0.7275
+0.0065 (0.90%)
After-hours: Jan 2, 2026, 6:29 PM EST
Orangekloud Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 0.72 | 0.73 | 0.68 | 0.72 | 0.72 | 6.03% | 27,644 |
| Dec 31, 2025 | 0.65 | 0.71 | 0.64 | 0.68 | 0.68 | 1.69% | 45,829 |
| Dec 30, 2025 | 0.70 | 0.70 | 0.62 | 0.67 | 0.67 | -4.40% | 101,793 |
| Dec 29, 2025 | 0.80 | 0.80 | 0.67 | 0.70 | 0.70 | -16.01% | 66,931 |
| Dec 26, 2025 | 0.82 | 0.86 | 0.81 | 0.83 | 0.83 | -1.68% | 32,799 |
| Dec 24, 2025 | 0.81 | 0.85 | 0.78 | 0.85 | 0.85 | -1.94% | 24,621 |
| Dec 23, 2025 | 0.88 | 0.93 | 0.84 | 0.86 | 0.86 | -0.70% | 44,119 |
| Dec 22, 2025 | 0.90 | 0.92 | 0.85 | 0.87 | 0.87 | -6.22% | 37,908 |
| Dec 19, 2025 | 0.95 | 0.96 | 0.91 | 0.93 | 0.93 | -2.96% | 24,996 |
| Dec 18, 2025 | 0.81 | 0.96 | 0.80 | 0.96 | 0.96 | 17.32% | 81,253 |
| Dec 17, 2025 | 0.84 | 0.85 | 0.80 | 0.81 | 0.81 | -3.01% | 16,887 |
| Dec 16, 2025 | 0.87 | 0.90 | 0.83 | 0.84 | 0.84 | -4.53% | 62,041 |
| Dec 15, 2025 | 0.94 | 0.99 | 0.86 | 0.88 | 0.88 | -22.12% | 224,799 |
| Dec 12, 2025 | 1.16 | 1.24 | 1.12 | 1.13 | 1.13 | -2.59% | 82,653 |
| Dec 11, 2025 | 1.34 | 1.34 | 1.15 | 1.16 | 1.16 | -13.43% | 134,762 |
| Dec 10, 2025 | 1.27 | 1.56 | 1.25 | 1.34 | 1.34 | -0.74% | 464,662 |
| Dec 9, 2025 | 1.36 | 1.65 | 1.20 | 1.35 | 1.35 | -42.06% | 1,081,136 |
| Dec 8, 2025 | 0.94 | 2.49 | 0.93 | 2.33 | 2.33 | 147.64% | 12,132,816 |
| Dec 5, 2025 | 0.91 | 0.99 | 0.91 | 0.94 | 0.94 | 2.25% | 9,709 |
| Dec 4, 2025 | 0.92 | 0.97 | 0.92 | 0.92 | 0.92 | 0.02% | 4,087 |
| Dec 3, 2025 | 0.90 | 0.98 | 0.90 | 0.92 | 0.92 | 3.37% | 8,036 |
| Dec 2, 2025 | 1.04 | 1.04 | 0.89 | 0.89 | 0.89 | -13.59% | 16,910 |
| Dec 1, 2025 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | 5.60% | 14,370 |
| Nov 28, 2025 | 0.98 | 1.01 | 0.97 | 0.98 | 0.98 | 1.60% | 9,194 |
| Nov 26, 2025 | 0.96 | 1.05 | 0.96 | 0.96 | 0.96 | 0.52% | 11,093 |
| Nov 25, 2025 | 0.97 | 1.00 | 0.91 | 0.96 | 0.96 | 2.69% | 12,516 |
| Nov 24, 2025 | 0.89 | 1.01 | 0.89 | 0.93 | 0.93 | 1.10% | 13,502 |
| Nov 21, 2025 | 0.91 | 0.94 | 0.90 | 0.92 | 0.92 | -0.02% | 25,500 |
| Nov 20, 2025 | 0.94 | 0.94 | 0.88 | 0.92 | 0.92 | -3.16% | 18,195 |
| Nov 19, 2025 | 1.08 | 1.12 | 0.94 | 0.95 | 0.95 | -12.03% | 48,442 |
| Nov 18, 2025 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -5.26% | 51,627 |
| Nov 17, 2025 | 1.20 | 1.25 | 1.12 | 1.14 | 1.14 | 4.30% | 84,173 |
| Nov 14, 2025 | 1.08 | 1.13 | 1.08 | 1.09 | 1.09 | -5.86% | 6,933 |
| Nov 13, 2025 | 1.21 | 1.22 | 1.15 | 1.16 | 1.16 | -4.05% | 13,937 |
| Nov 12, 2025 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -2.26% | 7,312 |
| Nov 11, 2025 | 1.20 | 1.27 | 1.19 | 1.24 | 1.24 | 4.03% | 30,395 |
| Nov 10, 2025 | 1.09 | 1.22 | 1.09 | 1.19 | 1.19 | 5.31% | 37,813 |
| Nov 7, 2025 | 1.13 | 1.13 | 1.06 | 1.13 | 1.13 | -1.74% | 20,539 |
| Nov 6, 2025 | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | -5.74% | 14,966 |
| Nov 5, 2025 | 1.23 | 1.26 | 1.18 | 1.22 | 1.22 | -4.69% | 35,403 |
| Nov 4, 2025 | 1.32 | 1.34 | 1.28 | 1.28 | 1.28 | -3.76% | 40,979 |
| Nov 3, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -4.32% | 7,873 |
| Oct 31, 2025 | 1.42 | 1.49 | 1.31 | 1.39 | 1.39 | -4.14% | 25,013 |
| Oct 30, 2025 | 1.56 | 1.58 | 1.44 | 1.45 | 1.45 | -9.09% | 23,064 |
| Oct 29, 2025 | 1.56 | 1.68 | 1.39 | 1.60 | 1.60 | -1.54% | 38,368 |
| Oct 28, 2025 | 1.66 | 1.69 | 1.62 | 1.62 | 1.62 | -4.14% | 23,898 |
| Oct 27, 2025 | 1.75 | 1.75 | 1.67 | 1.69 | 1.69 | - | 17,693 |
| Oct 24, 2025 | 1.76 | 1.81 | 1.68 | 1.69 | 1.69 | -3.98% | 22,343 |
| Oct 23, 2025 | 1.60 | 1.94 | 1.55 | 1.76 | 1.76 | 6.67% | 187,796 |
| Oct 22, 2025 | 1.76 | 1.77 | 1.63 | 1.65 | 1.65 | -6.25% | 27,041 |