Orangekloud Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 2, 2025	1.04	1.04	0.89	0.89	0.89	-13.59%	16,910
Dec 1, 2025	1.03	1.05	1.01	1.03	1.03	5.60%	14,370
Nov 28, 2025	0.98	1.01	0.97	0.98	0.98	1.60%	9,194
Nov 26, 2025	0.96	1.05	0.96	0.96	0.96	0.52%	11,093
Nov 25, 2025	0.97	1.00	0.91	0.96	0.96	2.69%	12,516
Nov 24, 2025	0.89	1.01	0.89	0.93	0.93	1.10%	13,502
Nov 21, 2025	0.91	0.94	0.90	0.92	0.92	-0.02%	25,500
Nov 20, 2025	0.94	0.94	0.88	0.92	0.92	-3.16%	18,195
Nov 19, 2025	1.08	1.12	0.94	0.95	0.95	-12.03%	48,442
Nov 18, 2025	1.15	1.15	1.08	1.08	1.08	-5.26%	51,627
Nov 17, 2025	1.20	1.25	1.12	1.14	1.14	4.30%	84,173
Nov 14, 2025	1.08	1.13	1.08	1.09	1.09	-5.86%	6,933
Nov 13, 2025	1.21	1.22	1.15	1.16	1.16	-4.05%	13,937
Nov 12, 2025	1.23	1.23	1.20	1.21	1.21	-2.26%	7,312
Nov 11, 2025	1.20	1.27	1.19	1.24	1.24	4.03%	30,395