Orangekloud Technology Inc. (ORKT)

Orangekloud Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	0.58	0.58	0.53	0.54	0.54	-4.68%	128,280
Jun 16, 2025	0.49	0.59	0.49	0.57	0.57	13.00%	534,455
Jun 13, 2025	0.53	0.57	0.48	0.50	0.50	-7.24%	108,815
Jun 12, 2025	0.56	0.56	0.52	0.54	0.54	-	28,821
Jun 11, 2025	0.54	0.57	0.52	0.54	0.54	-1.10%	118,836
Jun 10, 2025	0.59	0.60	0.53	0.55	0.55	-5.70%	270,792
Jun 9, 2025	0.54	0.61	0.53	0.58	0.58	8.61%	860,999
Jun 6, 2025	0.46	0.54	0.46	0.53	0.53	15.41%	684,503
Jun 5, 2025	0.48	0.49	0.46	0.46	0.46	-0.67%	98,673
Jun 4, 2025	0.47	0.48	0.45	0.47	0.47	-1.50%	67,892
Jun 3, 2025	0.47	0.49	0.45	0.47	0.47	0.47%	156,672
Jun 2, 2025	0.46	0.49	0.46	0.47	0.47	2.15%	61,824
May 30, 2025	0.46	0.47	0.46	0.46	0.46	-2.13%	28,375
May 29, 2025	0.46	0.48	0.43	0.47	0.47	3.96%	57,492
May 28, 2025	0.48	0.49	0.42	0.45	0.45	-9.22%	207,164
May 27, 2025	0.47	0.50	0.46	0.50	0.50	5.93%	103,316
May 23, 2025	0.46	0.47	0.43	0.47	0.47	-0.80%	122,831
May 22, 2025	0.55	0.55	0.47	0.47	0.47	-11.44%	136,026
May 21, 2025	0.52	0.54	0.49	0.54	0.54	5.13%	186,122
May 20, 2025	0.51	0.55	0.49	0.51	0.51	-0.20%	178,378
May 19, 2025	0.48	0.52	0.46	0.51	0.51	6.25%	55,201
May 16, 2025	0.47	0.51	0.45	0.48	0.48	3.60%	66,656
May 15, 2025	0.49	0.49	0.46	0.46	0.46	-5.55%	87,910
May 14, 2025	0.49	0.51	0.47	0.49	0.49	-3.82%	257,149
May 13, 2025	0.51	0.52	0.50	0.51	0.51	-1.92%	194,001
May 12, 2025	0.50	0.53	0.49	0.52	0.52	10.08%	223,393
May 9, 2025	0.47	0.50	0.45	0.47	0.47	0.30%	194,413
May 8, 2025	0.45	0.55	0.42	0.47	0.47	11.66%	1,108,329
May 7, 2025	0.42	0.44	0.40	0.42	0.42	2.01%	579,958
May 6, 2025	0.44	0.45	0.40	0.41	0.41	-7.52%	393,433
May 5, 2025	0.49	0.49	0.42	0.45	0.45	-11.72%	519,550
May 2, 2025	0.50	0.52	0.46	0.51	0.51	4.58%	200,990
May 1, 2025	0.54	0.54	0.44	0.48	0.48	-11.79%	269,020
Apr 30, 2025	0.55	0.57	0.51	0.55	0.55	-2.85%	104,815
Apr 29, 2025	0.60	0.65	0.52	0.57	0.57	-9.44%	240,670
Apr 28, 2025	0.62	0.65	0.60	0.62	0.62	0.48%	42,923
Apr 25, 2025	0.61	0.71	0.61	0.62	0.62	-1.43%	196,174
Apr 24, 2025	0.55	0.69	0.53	0.63	0.63	12.54%	704,687
Apr 23, 2025	0.52	0.56	0.52	0.56	0.56	5.62%	294,777
Apr 22, 2025	0.55	0.56	0.52	0.53	0.53	-1.87%	29,035
Apr 21, 2025	0.57	0.58	0.51	0.54	0.54	-3.59%	80,694
Apr 17, 2025	0.56	0.58	0.51	0.56	0.56	-3.41%	84,798
Apr 16, 2025	0.62	0.62	0.57	0.58	0.58	-6.45%	46,483
Apr 15, 2025	0.64	0.66	0.58	0.62	0.62	-5.78%	165,807
Apr 14, 2025	0.65	0.68	0.60	0.66	0.66	1.54%	125,240
Apr 11, 2025	0.68	0.68	0.60	0.65	0.65	-4.71%	75,491
Apr 10, 2025	0.69	0.70	0.61	0.68	0.68	-0.35%	44,354
Apr 9, 2025	0.59	0.70	0.56	0.68	0.68	10.46%	87,973
Apr 8, 2025	0.66	0.70	0.56	0.62	0.62	2.93%	29,527
Apr 7, 2025	0.60	0.64	0.60	0.60	0.60	-9.44%	136,160

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.