Orangekloud Technology Inc. (ORKT)

Orangekloud Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	1.20	1.28	1.20	1.21	1.21	2.54%	242,398
Feb 12, 2026	1.23	1.35	1.18	1.18	1.18	-	2,159,389
Feb 11, 2026	1.03	1.18	0.94	1.18	1.18	15.69%	3,579,166
Feb 10, 2026	1.06	1.07	0.89	1.02	1.02	-1.92%	290,193
Feb 9, 2026	1.05	1.07	1.03	1.04	1.04	-2.80%	51,543
Feb 6, 2026	1.13	1.18	0.95	1.07	1.07	-9.32%	209,784
Feb 5, 2026	1.11	1.27	1.03	1.18	1.18	5.36%	341,398
Feb 4, 2026	1.03	1.12	0.92	1.12	1.12	7.69%	286,146
Feb 3, 2026	1.45	1.54	0.83	1.04	1.04	-28.28%	911,811
Feb 2, 2026	1.15	1.59	1.14	1.45	1.45	10.69%	1,700,777
Jan 30, 2026	1.00	1.77	0.95	1.31	1.31	54.99%	46,111,242
Jan 29, 2026	0.79	1.15	0.77	0.85	0.85	6.72%	819,327
Jan 28, 2026	0.79	0.82	0.77	0.79	0.79	-1.57%	33,840
Jan 27, 2026	0.78	0.83	0.78	0.80	0.80	-0.94%	17,457
Jan 26, 2026	0.78	0.84	0.76	0.81	0.81	1.46%	36,959
Jan 23, 2026	0.76	1.01	0.76	0.80	0.80	2.96%	324,803
Jan 22, 2026	0.73	0.81	0.73	0.78	0.78	6.51%	47,781
Jan 21, 2026	0.70	0.73	0.68	0.73	0.73	2.82%	18,261
Jan 20, 2026	0.70	0.72	0.69	0.71	0.71	-1.03%	25,079
Jan 16, 2026	0.76	0.78	0.71	0.72	0.72	-8.61%	17,160
Jan 15, 2026	0.74	0.79	0.73	0.79	0.79	1.95%	9,170
Jan 14, 2026	0.78	0.78	0.76	0.77	0.77	-2.14%	5,273
Jan 13, 2026	0.74	0.79	0.73	0.79	0.79	3.65%	9,281
Jan 12, 2026	0.78	0.79	0.73	0.76	0.76	-3.21%	8,293
Jan 9, 2026	0.81	0.81	0.75	0.78	0.78	-1.84%	37,270
Jan 8, 2026	0.78	0.88	0.74	0.80	0.80	2.07%	61,361
Jan 7, 2026	0.80	0.80	0.74	0.78	0.78	-0.79%	17,891
Jan 6, 2026	0.77	0.80	0.76	0.79	0.79	4.50%	43,129
Jan 5, 2026	0.73	0.77	0.73	0.76	0.76	4.72%	54,504
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.