Orangekloud Technology Inc. (ORKT)
NASDAQ: ORKT · Real-Time Price · USD
0.5600
0.00 (0.00%)
At close: Sep 9, 2025, 4:00 PM
0.5700
+0.0100 (1.79%)
After-hours: Sep 9, 2025, 7:59 PM EDT
Orangekloud Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.56 | 0.57 | 0.52 | 0.56 | 0.56 | - | 257,592 |
| Sep 8, 2025 | 0.55 | 0.56 | 0.52 | 0.56 | 0.56 | 2.56% | 56,433 |
| Sep 5, 2025 | 0.55 | 0.59 | 0.52 | 0.55 | 0.55 | 1.11% | 379,215 |
| Sep 4, 2025 | 0.66 | 0.67 | 0.51 | 0.54 | 0.54 | -21.73% | 457,118 |
| Sep 3, 2025 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | 1.23% | 40,651 |
| Sep 2, 2025 | 0.69 | 0.70 | 0.68 | 0.68 | 0.68 | -2.63% | 35,008 |
| Aug 29, 2025 | 0.72 | 0.72 | 0.69 | 0.70 | 0.70 | - | 50,562 |
| Aug 28, 2025 | 0.70 | 0.73 | 0.69 | 0.70 | 0.70 | -1.42% | 97,631 |
| Aug 27, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | 1.21% | 21,369 |
| Aug 26, 2025 | 0.71 | 0.74 | 0.70 | 0.70 | 0.70 | -4.25% | 49,870 |
| Aug 25, 2025 | 0.75 | 0.75 | 0.70 | 0.73 | 0.73 | -0.58% | 49,068 |
| Aug 22, 2025 | 0.72 | 0.74 | 0.70 | 0.74 | 0.74 | 3.06% | 45,900 |
| Aug 21, 2025 | 0.70 | 0.72 | 0.67 | 0.72 | 0.72 | -0.56% | 65,630 |
| Aug 20, 2025 | 0.73 | 0.73 | 0.69 | 0.72 | 0.72 | -4.01% | 153,658 |
| Aug 19, 2025 | 0.77 | 0.78 | 0.73 | 0.75 | 0.75 | -3.85% | 70,100 |
| Aug 18, 2025 | 0.73 | 0.79 | 0.73 | 0.78 | 0.78 | 5.34% | 118,115 |
| Aug 15, 2025 | 0.74 | 0.74 | 0.72 | 0.74 | 0.74 | -1.27% | 70,104 |
| Aug 14, 2025 | 0.74 | 0.79 | 0.73 | 0.75 | 0.75 | -1.43% | 157,496 |
| Aug 13, 2025 | 0.74 | 0.78 | 0.74 | 0.76 | 0.76 | 1.59% | 84,789 |
| Aug 12, 2025 | 0.78 | 0.80 | 0.69 | 0.75 | 0.75 | -3.51% | 97,975 |
| Aug 11, 2025 | 0.80 | 0.82 | 0.76 | 0.78 | 0.78 | -2.98% | 114,920 |
| Aug 8, 2025 | 0.75 | 0.82 | 0.73 | 0.80 | 0.80 | 9.47% | 393,000 |
| Aug 7, 2025 | 0.76 | 0.78 | 0.72 | 0.73 | 0.73 | -5.82% | 74,662 |
| Aug 6, 2025 | 0.73 | 0.79 | 0.71 | 0.78 | 0.78 | 6.22% | 237,485 |
| Aug 5, 2025 | 0.72 | 0.75 | 0.69 | 0.73 | 0.73 | 4.21% | 145,054 |
| Aug 4, 2025 | 0.70 | 0.71 | 0.66 | 0.70 | 0.70 | -1.39% | 98,428 |
| Aug 1, 2025 | 0.72 | 0.72 | 0.68 | 0.71 | 0.71 | -3.92% | 177,141 |
| Jul 31, 2025 | 0.72 | 0.77 | 0.72 | 0.74 | 0.74 | 1.23% | 89,052 |
| Jul 30, 2025 | 0.77 | 0.78 | 0.73 | 0.73 | 0.73 | -7.59% | 110,751 |
| Jul 29, 2025 | 0.85 | 0.87 | 0.74 | 0.79 | 0.79 | -1.24% | 383,619 |
| Jul 28, 2025 | 0.80 | 0.89 | 0.76 | 0.80 | 0.80 | 0.65% | 403,058 |
| Jul 25, 2025 | 0.69 | 0.80 | 0.68 | 0.79 | 0.79 | 11.27% | 669,554 |
| Jul 24, 2025 | 0.73 | 0.73 | 0.69 | 0.71 | 0.71 | 1.28% | 106,817 |
| Jul 23, 2025 | 0.71 | 0.75 | 0.71 | 0.71 | 0.71 | -1.11% | 98,325 |
| Jul 22, 2025 | 0.71 | 0.75 | 0.70 | 0.71 | 0.71 | -2.05% | 80,917 |
| Jul 21, 2025 | 0.71 | 0.73 | 0.69 | 0.73 | 0.73 | 1.11% | 183,003 |
| Jul 18, 2025 | 0.73 | 0.74 | 0.70 | 0.72 | 0.72 | -1.79% | 98,002 |
| Jul 17, 2025 | 0.76 | 0.78 | 0.69 | 0.73 | 0.73 | -0.96% | 248,242 |
| Jul 16, 2025 | 0.74 | 0.75 | 0.71 | 0.74 | 0.74 | -0.60% | 108,269 |
| Jul 15, 2025 | 0.74 | 0.76 | 0.71 | 0.74 | 0.74 | 1.99% | 113,813 |
| Jul 14, 2025 | 0.78 | 0.79 | 0.70 | 0.73 | 0.73 | -7.47% | 179,219 |
| Jul 11, 2025 | 0.75 | 0.80 | 0.73 | 0.79 | 0.79 | -1.36% | 161,949 |
| Jul 10, 2025 | 0.80 | 0.80 | 0.71 | 0.80 | 0.80 | 0.36% | 351,940 |
| Jul 9, 2025 | 0.75 | 0.81 | 0.66 | 0.80 | 0.80 | 13.94% | 1,147,162 |
| Jul 8, 2025 | 0.65 | 0.78 | 0.65 | 0.70 | 0.70 | 11.39% | 1,004,398 |
| Jul 7, 2025 | 0.60 | 0.63 | 0.59 | 0.63 | 0.63 | 6.28% | 330,026 |
| Jul 3, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 7.44% | 240,513 |
| Jul 2, 2025 | 0.52 | 0.56 | 0.52 | 0.55 | 0.55 | 1.85% | 232,154 |
| Jul 1, 2025 | 0.49 | 0.57 | 0.49 | 0.54 | 0.54 | 5.88% | 279,099 |
| Jun 30, 2025 | 0.48 | 0.53 | 0.48 | 0.51 | 0.51 | 3.22% | 344,416 |