Orangekloud Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	1.08	1.09	1.03	1.06	1.06	-3.64%	102,776
Mar 5, 2026	1.02	1.10	1.02	1.10	1.10	5.77%	105,237
Mar 4, 2026	1.09	1.11	1.03	1.04	1.04	-8.77%	113,940
Mar 3, 2026	1.11	1.16	1.09	1.14	1.14	-3.39%	436,401
Mar 2, 2026	1.20	1.20	1.12	1.18	1.18	-4.84%	115,761
Feb 27, 2026	1.07	1.24	1.07	1.24	1.24	13.76%	140,076
Feb 26, 2026	1.11	1.11	1.06	1.09	1.09	-1.80%	103,178
Feb 25, 2026	1.05	1.15	1.05	1.11	1.11	3.74%	106,359
Feb 24, 2026	1.09	1.12	1.05	1.07	1.07	-1.83%	112,576
Feb 23, 2026	1.16	1.16	1.05	1.09	1.09	-6.03%	139,824
Feb 20, 2026	1.26	1.26	1.10	1.16	1.16	-5.69%	131,660
Feb 19, 2026	1.08	1.23	1.07	1.23	1.23	16.04%	278,519
Feb 18, 2026	1.13	1.15	1.06	1.06	1.06	-8.62%	120,467
Feb 17, 2026	1.23	1.23	1.10	1.16	1.16	-4.13%	129,668
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