Orangekloud Technology Inc. (ORKT)
NASDAQ: ORKT · Real-Time Price · USD
1.950
+0.040 (2.09%)
At close: Dec 20, 2024, 4:00 PM
2.040
+0.090 (4.62%)
After-hours: Dec 20, 2024, 7:40 PM EST
Orangekloud Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.78 | 2.08 | 1.78 | 1.95 | 1.95 | 2.09% | 977,063 |
| Dec 19, 2024 | 1.86 | 2.20 | 1.76 | 1.91 | 1.91 | -2.05% | 1,374,460 |
| Dec 18, 2024 | 2.06 | 2.12 | 1.85 | 1.95 | 1.95 | -9.72% | 508,467 |
| Dec 17, 2024 | 3.49 | 3.49 | 1.60 | 2.16 | 2.16 | -41.30% | 2,286,592 |
| Dec 16, 2024 | 3.01 | 4.46 | 2.67 | 3.68 | 3.68 | 18.71% | 5,753,267 |
| Dec 13, 2024 | 3.37 | 3.60 | 2.74 | 3.10 | 3.10 | -12.92% | 2,855,658 |
| Dec 12, 2024 | 3.66 | 3.97 | 3.38 | 3.56 | 3.56 | -6.32% | 1,702,305 |
| Dec 11, 2024 | 3.80 | 4.21 | 3.67 | 3.80 | 3.80 | 1.60% | 2,471,873 |
| Dec 10, 2024 | 3.14 | 3.85 | 2.77 | 3.74 | 3.74 | 23.43% | 2,038,086 |
| Dec 9, 2024 | 2.80 | 3.23 | 2.80 | 3.03 | 3.03 | 4.12% | 102,185 |
| Dec 6, 2024 | 2.96 | 2.97 | 2.73 | 2.91 | 2.91 | 6.99% | 30,858 |
| Dec 5, 2024 | 2.96 | 2.96 | 2.58 | 2.72 | 2.72 | -5.23% | 48,155 |
| Dec 4, 2024 | 2.81 | 3.02 | 2.81 | 2.87 | 2.87 | -0.69% | 48,115 |
| Dec 3, 2024 | 2.85 | 2.99 | 2.77 | 2.89 | 2.89 | 1.05% | 65,074 |
| Dec 2, 2024 | 3.03 | 3.18 | 2.86 | 2.86 | 2.86 | -8.63% | 78,285 |
| Nov 29, 2024 | 3.10 | 3.30 | 3.04 | 3.13 | 3.13 | -0.95% | 85,873 |
| Nov 27, 2024 | 3.21 | 3.33 | 2.77 | 3.16 | 3.16 | -0.63% | 108,213 |
| Nov 26, 2024 | 3.19 | 3.26 | 2.94 | 3.18 | 3.18 | -0.31% | 46,244 |
| Nov 25, 2024 | 3.09 | 3.49 | 2.89 | 3.19 | 3.19 | 3.24% | 100,141 |
| Nov 22, 2024 | 2.70 | 3.20 | 2.70 | 3.09 | 3.09 | 9.96% | 75,048 |
| Nov 21, 2024 | 2.71 | 2.94 | 2.70 | 2.81 | 2.81 | 3.69% | 62,776 |
| Nov 20, 2024 | 2.90 | 2.95 | 2.68 | 2.71 | 2.71 | -8.45% | 153,941 |
| Nov 19, 2024 | 2.91 | 3.10 | 2.91 | 2.96 | 2.96 | 2.78% | 655,372 |
| Nov 18, 2024 | 2.87 | 3.17 | 2.66 | 2.88 | 2.88 | 1.77% | 189,654 |
| Nov 15, 2024 | 2.97 | 3.03 | 2.63 | 2.83 | 2.83 | -3.74% | 191,741 |
| Nov 14, 2024 | 3.19 | 3.25 | 2.89 | 2.94 | 2.94 | -2.97% | 91,044 |
| Nov 13, 2024 | 3.05 | 3.40 | 2.16 | 3.03 | 3.03 | -4.11% | 1,074,983 |
| Nov 12, 2024 | 3.39 | 3.54 | 3.10 | 3.16 | 3.16 | -8.14% | 125,191 |
| Nov 11, 2024 | 3.50 | 3.81 | 3.27 | 3.44 | 3.44 | -3.91% | 138,384 |
| Nov 8, 2024 | 4.00 | 4.39 | 3.53 | 3.58 | 3.58 | -9.14% | 420,036 |
| Nov 7, 2024 | 3.95 | 4.02 | 3.25 | 3.94 | 3.94 | 4.79% | 575,891 |
| Nov 6, 2024 | 3.09 | 4.03 | 2.90 | 3.76 | 3.76 | 20.90% | 4,570,770 |
| Nov 5, 2024 | 2.12 | 3.20 | 2.11 | 3.11 | 3.11 | 46.70% | 3,436,326 |
| Nov 4, 2024 | 1.85 | 2.15 | 1.79 | 2.12 | 2.12 | 15.85% | 599,022 |
| Nov 1, 2024 | 1.95 | 1.98 | 1.83 | 1.83 | 1.83 | -3.68% | 184,224 |
| Oct 31, 2024 | 1.91 | 2.02 | 1.87 | 1.90 | 1.90 | -1.04% | 368,023 |
| Oct 30, 2024 | 1.90 | 1.99 | 1.81 | 1.92 | 1.92 | - | 304,985 |
| Oct 29, 2024 | 2.00 | 2.14 | 1.92 | 1.92 | 1.92 | -7.69% | 698,523 |
| Oct 28, 2024 | 1.79 | 2.14 | 1.76 | 2.08 | 2.08 | 16.85% | 1,967,324 |
| Oct 25, 2024 | 1.68 | 1.87 | 1.45 | 1.78 | 1.78 | -3.78% | 4,122,736 |
| Oct 24, 2024 | 2.20 | 2.27 | 1.60 | 1.85 | 1.85 | -75.69% | 17,558,888 |
| Oct 23, 2024 | 7.70 | 8.00 | 7.30 | 7.61 | 7.61 | -0.65% | 4,145,094 |
| Oct 22, 2024 | 7.65 | 7.90 | 7.35 | 7.66 | 7.66 | 2.13% | 1,632,735 |
| Oct 21, 2024 | 6.95 | 7.55 | 6.26 | 7.50 | 7.50 | 6.38% | 4,805,292 |
| Oct 18, 2024 | 7.18 | 7.18 | 6.51 | 7.05 | 7.05 | 1.59% | 7,852,368 |
| Oct 17, 2024 | 6.99 | 7.10 | 6.65 | 6.94 | 6.94 | -0.57% | 648,739 |
| Oct 16, 2024 | 6.71 | 7.45 | 6.40 | 6.98 | 6.98 | -1.13% | 1,193,963 |
| Oct 15, 2024 | 7.48 | 7.50 | 6.60 | 7.06 | 7.06 | -4.08% | 128,159 |
| Oct 14, 2024 | 6.90 | 7.75 | 6.90 | 7.36 | 7.36 | 8.24% | 337,991 |
| Oct 11, 2024 | 6.53 | 7.10 | 6.02 | 6.80 | 6.80 | 4.45% | 359,755 |
| Oct 10, 2024 | 5.15 | 6.68 | 5.15 | 6.51 | 6.51 | 22.83% | 4,524,246 |
| Oct 9, 2024 | 5.12 | 5.35 | 4.81 | 5.30 | 5.30 | 3.52% | 1,060,398 |
| Oct 8, 2024 | 5.51 | 5.54 | 5.00 | 5.12 | 5.12 | -0.19% | 4,914,088 |
| Oct 7, 2024 | 5.06 | 5.35 | 4.92 | 5.13 | 5.13 | 0.59% | 36,539 |
| Oct 4, 2024 | 5.08 | 5.37 | 5.05 | 5.10 | 5.10 | -3.41% | 150,451 |
| Oct 3, 2024 | 5.20 | 5.50 | 4.93 | 5.28 | 5.28 | 0.57% | 87,805 |
| Oct 2, 2024 | 4.61 | 5.25 | 4.53 | 5.25 | 5.25 | 12.18% | 270,682 |
| Oct 1, 2024 | 4.75 | 4.82 | 4.35 | 4.68 | 4.68 | -1.47% | 213,537 |
| Sep 30, 2024 | 4.74 | 4.89 | 4.71 | 4.75 | 4.75 | 1.06% | 37,172 |
| Sep 27, 2024 | 4.63 | 4.84 | 4.51 | 4.70 | 4.70 | 1.95% | 129,414 |
| Sep 26, 2024 | 4.89 | 4.98 | 4.51 | 4.61 | 4.61 | -4.16% | 136,622 |
| Sep 25, 2024 | 4.76 | 4.99 | 4.75 | 4.81 | 4.81 | 0.21% | 118,794 |
| Sep 24, 2024 | 4.92 | 5.12 | 4.79 | 4.80 | 4.80 | -3.61% | 186,937 |
| Sep 23, 2024 | 5.03 | 5.20 | 4.84 | 4.98 | 4.98 | -2.16% | 1,611,097 |
| Sep 20, 2024 | 4.91 | 5.25 | 4.79 | 5.09 | 5.09 | 3.04% | 2,156,096 |
| Sep 19, 2024 | 4.75 | 4.99 | 4.02 | 4.94 | 4.94 | 7.63% | 1,819,956 |
| Sep 18, 2024 | 4.62 | 4.89 | 4.45 | 4.59 | 4.59 | 4.91% | 2,843,933 |
| Sep 17, 2024 | 4.61 | 4.84 | 4.29 | 4.38 | 4.38 | -3.42% | 45,679 |
| Sep 16, 2024 | 4.90 | 4.90 | 4.50 | 4.53 | 4.53 | -1.52% | 36,865 |
| Sep 13, 2024 | 4.98 | 5.20 | 4.59 | 4.60 | 4.60 | -10.68% | 43,921 |
| Sep 12, 2024 | 4.73 | 5.60 | 4.71 | 5.15 | 5.15 | 5.53% | 213,867 |
| Sep 11, 2024 | 4.65 | 4.96 | 4.61 | 4.88 | 4.88 | 2.74% | 24,135 |
| Sep 10, 2024 | 4.21 | 4.99 | 4.20 | 4.75 | 4.75 | 10.72% | 218,528 |
| Sep 9, 2024 | 4.49 | 4.67 | 4.25 | 4.29 | 4.29 | -9.11% | 663,548 |
| Sep 6, 2024 | 4.49 | 4.72 | 4.17 | 4.72 | 4.72 | 8.01% | 765,121 |
| Sep 5, 2024 | 3.91 | 4.39 | 3.78 | 4.37 | 4.37 | 8.98% | 957,368 |
| Sep 4, 2024 | 4.33 | 4.80 | 3.54 | 4.01 | 4.01 | -9.28% | 535,781 |
| Sep 3, 2024 | 4.86 | 5.25 | 4.40 | 4.42 | 4.42 | -9.24% | 993,120 |
| Aug 30, 2024 | 5.30 | 5.48 | 4.80 | 4.87 | 4.87 | -6.88% | 167,866 |
| Aug 29, 2024 | 5.59 | 5.77 | 5.07 | 5.23 | 5.23 | -5.51% | 44,937 |
| Aug 28, 2024 | 5.52 | 5.80 | 5.30 | 5.54 | 5.54 | -1.16% | 128,402 |
| Aug 27, 2024 | 5.46 | 5.67 | 5.16 | 5.60 | 5.60 | 8.32% | 105,257 |
| Aug 26, 2024 | 4.84 | 5.30 | 4.77 | 5.17 | 5.17 | 3.65% | 65,247 |
| Aug 23, 2024 | 5.08 | 5.37 | 4.76 | 4.99 | 4.99 | -3.33% | 68,820 |
| Aug 22, 2024 | 5.16 | 5.39 | 5.06 | 5.16 | 5.16 | 0.19% | 41,207 |
| Aug 21, 2024 | 5.35 | 5.37 | 5.02 | 5.15 | 5.15 | -5.68% | 333,892 |
| Aug 20, 2024 | 5.27 | 5.73 | 5.05 | 5.46 | 5.46 | -0.73% | 279,199 |
| Aug 19, 2024 | 4.83 | 5.50 | 4.75 | 5.50 | 5.50 | 19.57% | 123,877 |
| Aug 16, 2024 | 5.55 | 5.95 | 4.10 | 4.60 | 4.60 | -13.21% | 2,719,994 |
| Aug 15, 2024 | 6.35 | 6.35 | 5.22 | 5.30 | 5.30 | -11.45% | 149,353 |
| Aug 14, 2024 | 6.45 | 6.70 | 5.70 | 5.99 | 5.99 | -7.21% | 109,914 |
| Aug 13, 2024 | 6.40 | 6.96 | 5.90 | 6.45 | 6.45 | 2.71% | 176,666 |
| Aug 12, 2024 | 5.50 | 7.20 | 5.50 | 6.28 | 6.28 | 14.18% | 338,030 |
| Aug 9, 2024 | 5.38 | 5.50 | 5.38 | 5.50 | 5.50 | 5.36% | 7,915 |
| Aug 8, 2024 | 5.40 | 5.40 | 5.10 | 5.22 | 5.22 | -2.59% | 54,414 |
| Aug 7, 2024 | 5.39 | 5.40 | 5.24 | 5.36 | 5.36 | 3.86% | 20,940 |
| Aug 6, 2024 | 5.23 | 5.30 | 5.05 | 5.16 | 5.16 | 0.58% | 17,374 |
| Aug 5, 2024 | 5.35 | 5.38 | 5.00 | 5.13 | 5.13 | -4.98% | 79,041 |
| Aug 2, 2024 | 5.42 | 5.59 | 5.30 | 5.40 | 5.40 | -0.57% | 16,852 |
| Aug 1, 2024 | 4.93 | 5.43 | 4.51 | 5.43 | 5.43 | 7.31% | 76,656 |