Orangekloud Technology Inc. (ORKT)
NASDAQ: ORKT · Real-Time Price · USD
2.200
+0.100 (4.76%)
At close: Oct 8, 2025, 4:00 PM EDT
2.160
-0.040 (-1.82%)
After-hours: Oct 8, 2025, 4:43 PM EDT
Orangekloud Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.15 | 2.18 | 2.13 | 2.18 | - | 3.81% | 17,077 |
| Oct 7, 2025 | 2.20 | 2.29 | 2.05 | 2.10 | 2.10 | -4.55% | 66,113 |
| Oct 6, 2025 | 2.15 | 2.29 | 2.07 | 2.20 | 2.20 | 10.00% | 88,477 |
| Oct 3, 2025 | 1.97 | 2.20 | 1.96 | 2.00 | 2.00 | 2.56% | 40,833 |
| Oct 2, 2025 | 1.99 | 1.99 | 1.66 | 1.95 | 1.95 | -1.52% | 67,240 |
| Oct 1, 2025 | 2.02 | 2.07 | 1.96 | 1.98 | 1.98 | -4.35% | 25,908 |
| Sep 30, 2025 | 2.33 | 2.33 | 1.81 | 2.07 | 2.07 | -11.46% | 144,592 |
| Sep 29, 2025 | 2.61 | 2.76 | 2.15 | 2.34 | 2.34 | 0.78% | 123,035 |
| Sep 26, 2025 | 2.42 | 2.42 | 2.24 | 2.32 | 2.32 | -4.84% | 26,176 |
| Sep 25, 2025 | 2.41 | 2.52 | 2.40 | 2.44 | 2.44 | -3.56% | 14,169 |
| Sep 24, 2025 | 2.44 | 2.56 | 2.41 | 2.53 | 2.53 | 3.61% | 8,099 |
| Sep 23, 2025 | 2.41 | 2.60 | 2.41 | 2.44 | 2.44 | -3.29% | 13,098 |
| Sep 22, 2025 | 2.40 | 2.56 | 2.38 | 2.52 | 2.52 | 3.36% | 17,491 |
| Sep 19, 2025 | 2.52 | 2.56 | 2.40 | 2.44 | 2.44 | -3.10% | 20,016 |
| Sep 18, 2025 | 2.52 | 2.56 | 2.37 | 2.52 | 2.52 | 1.16% | 17,623 |
| Sep 17, 2025 | 2.40 | 2.52 | 2.40 | 2.49 | 2.49 | 0.40% | 8,511 |
| Sep 16, 2025 | 2.52 | 2.52 | 2.44 | 2.48 | 2.48 | -2.97% | 15,626 |
| Sep 15, 2025 | 2.40 | 2.60 | 2.20 | 2.56 | 2.56 | 9.79% | 44,123 |
| Sep 12, 2025 | 2.52 | 2.60 | 2.27 | 2.33 | 2.33 | -6.88% | 28,228 |
| Sep 11, 2025 | 2.60 | 2.60 | 2.44 | 2.50 | 2.50 | -5.30% | 26,930 |
| Sep 10, 2025 | 2.46 | 2.68 | 2.28 | 2.64 | 2.64 | 17.86% | 104,281 |
| Sep 9, 2025 | 2.24 | 2.28 | 2.08 | 2.24 | 2.24 | - | 64,398 |
| Sep 8, 2025 | 2.18 | 2.25 | 2.08 | 2.24 | 2.24 | 2.56% | 14,108 |
| Sep 5, 2025 | 2.20 | 2.36 | 2.06 | 2.18 | 2.18 | 1.11% | 94,803 |
| Sep 4, 2025 | 2.65 | 2.69 | 2.04 | 2.16 | 2.16 | -21.74% | 114,279 |
| Sep 3, 2025 | 2.76 | 2.76 | 2.68 | 2.76 | 2.76 | 1.25% | 10,162 |
| Sep 2, 2025 | 2.76 | 2.80 | 2.72 | 2.73 | 2.73 | -2.64% | 8,752 |
| Aug 29, 2025 | 2.90 | 2.90 | 2.74 | 2.80 | 2.80 | - | 12,640 |
| Aug 28, 2025 | 2.80 | 2.93 | 2.74 | 2.80 | 2.80 | -1.41% | 24,407 |
| Aug 27, 2025 | 2.80 | 2.89 | 2.80 | 2.84 | 2.84 | 1.21% | 5,342 |
| Aug 26, 2025 | 2.84 | 2.96 | 2.80 | 2.81 | 2.81 | -4.23% | 12,467 |
| Aug 25, 2025 | 3.00 | 3.00 | 2.81 | 2.93 | 2.93 | -0.61% | 12,267 |
| Aug 22, 2025 | 2.86 | 2.95 | 2.80 | 2.95 | 2.95 | 3.08% | 11,475 |
| Aug 21, 2025 | 2.79 | 2.88 | 2.68 | 2.86 | 2.86 | -0.56% | 16,407 |
| Aug 20, 2025 | 2.92 | 2.93 | 2.75 | 2.88 | 2.88 | -4.01% | 38,414 |
| Aug 19, 2025 | 3.06 | 3.12 | 2.92 | 3.00 | 3.00 | -3.85% | 17,525 |
| Aug 18, 2025 | 2.94 | 3.16 | 2.93 | 3.12 | 3.12 | 5.34% | 29,528 |
| Aug 15, 2025 | 2.96 | 2.96 | 2.88 | 2.96 | 2.96 | -1.27% | 17,526 |
| Aug 14, 2025 | 2.96 | 3.16 | 2.92 | 3.00 | 3.00 | -1.45% | 39,374 |
| Aug 13, 2025 | 2.96 | 3.12 | 2.96 | 3.04 | 3.04 | 1.60% | 21,197 |
| Aug 12, 2025 | 3.12 | 3.20 | 2.76 | 2.99 | 2.99 | -3.51% | 24,493 |
| Aug 11, 2025 | 3.20 | 3.28 | 3.04 | 3.10 | 3.10 | -2.97% | 28,730 |
| Aug 8, 2025 | 3.00 | 3.28 | 2.92 | 3.20 | 3.20 | 9.45% | 98,250 |
| Aug 7, 2025 | 3.04 | 3.10 | 2.88 | 2.92 | 2.92 | -5.81% | 18,665 |
| Aug 6, 2025 | 2.92 | 3.16 | 2.84 | 3.10 | 3.10 | 6.24% | 59,371 |
| Aug 5, 2025 | 2.88 | 3.00 | 2.76 | 2.92 | 2.92 | 4.21% | 36,263 |
| Aug 4, 2025 | 2.80 | 2.84 | 2.64 | 2.80 | 2.80 | -1.41% | 24,607 |
| Aug 1, 2025 | 2.88 | 2.90 | 2.72 | 2.84 | 2.84 | -3.92% | 44,285 |
| Jul 31, 2025 | 2.88 | 3.07 | 2.88 | 2.96 | 2.96 | 1.23% | 22,263 |
| Jul 30, 2025 | 3.08 | 3.12 | 2.91 | 2.92 | 2.92 | -7.59% | 27,687 |