Orangekloud Technology Inc. (ORKT)
NASDAQ: ORKT · Real-Time Price · USD
0.7880
-0.0419 (-5.05%)
At close: Mar 28, 2025, 4:00 PM
0.7790
-0.0090 (-1.14%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Orangekloud Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.84 | 0.85 | 0.74 | 0.79 | 0.79 | -5.05% | 98,275 |
| Mar 27, 2025 | 0.84 | 0.88 | 0.82 | 0.83 | 0.83 | -2.45% | 136,571 |
| Mar 26, 2025 | 0.82 | 0.89 | 0.79 | 0.85 | 0.85 | 1.39% | 235,677 |
| Mar 25, 2025 | 0.83 | 0.85 | 0.80 | 0.84 | 0.84 | -1.18% | 140,711 |
| Mar 24, 2025 | 0.80 | 0.90 | 0.76 | 0.85 | 0.85 | 10.25% | 332,837 |
| Mar 21, 2025 | 0.75 | 0.80 | 0.75 | 0.77 | 0.77 | 2.67% | 89,801 |
| Mar 20, 2025 | 0.73 | 0.77 | 0.71 | 0.75 | 0.75 | 0.01% | 35,730 |
| Mar 19, 2025 | 0.73 | 0.77 | 0.71 | 0.75 | 0.75 | 1.35% | 78,078 |
| Mar 18, 2025 | 0.75 | 0.77 | 0.71 | 0.74 | 0.74 | -1.33% | 131,940 |
| Mar 17, 2025 | 0.75 | 0.80 | 0.74 | 0.75 | 0.75 | -2.60% | 112,206 |
| Mar 14, 2025 | 0.75 | 0.79 | 0.72 | 0.77 | 0.77 | 0.01% | 114,143 |
| Mar 13, 2025 | 0.81 | 0.85 | 0.71 | 0.77 | 0.77 | -8.52% | 203,522 |
| Mar 12, 2025 | 0.82 | 0.90 | 0.80 | 0.84 | 0.84 | 0.54% | 36,573 |
| Mar 11, 2025 | 0.85 | 0.90 | 0.81 | 0.84 | 0.84 | -2.66% | 59,453 |
| Mar 10, 2025 | 0.91 | 0.94 | 0.80 | 0.86 | 0.86 | -8.51% | 123,809 |
| Mar 7, 2025 | 0.91 | 0.99 | 0.90 | 0.94 | 0.94 | 2.17% | 101,474 |
| Mar 6, 2025 | 0.93 | 0.95 | 0.90 | 0.92 | 0.92 | -4.16% | 78,031 |
| Mar 5, 2025 | 0.96 | 0.96 | 0.90 | 0.96 | 0.96 | 4.45% | 106,599 |
| Mar 4, 2025 | 0.81 | 0.95 | 0.78 | 0.92 | 0.92 | 4.43% | 200,205 |
| Mar 3, 2025 | 1.00 | 1.02 | 0.86 | 0.88 | 0.88 | -12.00% | 157,451 |
| Feb 28, 2025 | 1.00 | 1.03 | 0.92 | 1.00 | 1.00 | 0.01% | 128,426 |
| Feb 27, 2025 | 1.07 | 1.07 | 0.98 | 1.00 | 1.00 | -5.67% | 103,041 |
| Feb 26, 2025 | 1.07 | 1.11 | 1.03 | 1.06 | 1.06 | 0.95% | 311,163 |
| Feb 25, 2025 | 1.04 | 1.07 | 0.88 | 1.05 | 1.05 | -0.94% | 226,532 |
| Feb 24, 2025 | 1.19 | 1.20 | 1.00 | 1.06 | 1.06 | -3.64% | 272,521 |
| Feb 21, 2025 | 1.14 | 1.14 | 1.07 | 1.10 | 1.10 | -4.35% | 242,474 |
| Feb 20, 2025 | 1.17 | 1.18 | 1.10 | 1.15 | 1.15 | 0.88% | 170,431 |
| Feb 19, 2025 | 1.24 | 1.26 | 1.11 | 1.14 | 1.14 | -11.63% | 472,153 |
| Feb 18, 2025 | 1.23 | 1.39 | 1.23 | 1.29 | 1.29 | 4.88% | 376,706 |
| Feb 14, 2025 | 1.31 | 1.31 | 1.23 | 1.23 | 1.23 | -4.65% | 426,765 |
| Feb 13, 2025 | 1.26 | 1.35 | 1.21 | 1.29 | 1.29 | -0.77% | 384,069 |
| Feb 12, 2025 | 1.29 | 1.35 | 1.21 | 1.30 | 1.30 | 3.17% | 439,162 |
| Feb 11, 2025 | 1.26 | 1.32 | 1.17 | 1.26 | 1.26 | 4.13% | 570,716 |
| Feb 10, 2025 | 1.28 | 1.30 | 1.12 | 1.21 | 1.21 | -5.47% | 977,555 |
| Feb 7, 2025 | 1.41 | 1.47 | 1.27 | 1.28 | 1.28 | -8.57% | 600,278 |
| Feb 6, 2025 | 1.47 | 1.57 | 1.40 | 1.40 | 1.40 | -5.41% | 483,474 |
| Feb 5, 2025 | 1.32 | 1.60 | 1.22 | 1.48 | 1.48 | 9.63% | 1,144,181 |
| Feb 4, 2025 | 1.53 | 1.55 | 1.33 | 1.35 | 1.35 | -13.46% | 1,279,951 |
| Feb 3, 2025 | 1.55 | 1.70 | 1.55 | 1.56 | 1.56 | -9.83% | 1,368,046 |
| Jan 31, 2025 | 1.61 | 1.90 | 1.51 | 1.73 | 1.73 | 26.28% | 12,805,042 |
| Jan 30, 2025 | 1.42 | 1.46 | 1.22 | 1.37 | 1.37 | -6.16% | 1,514,438 |
| Jan 29, 2025 | 1.60 | 1.66 | 1.36 | 1.46 | 1.46 | -2.67% | 2,492,101 |
| Jan 28, 2025 | 1.20 | 1.76 | 1.09 | 1.50 | 1.50 | 13.64% | 17,664,098 |
| Jan 27, 2025 | 0.68 | 1.40 | 0.62 | 1.32 | 1.32 | 91.30% | 62,835,507 |
| Jan 24, 2025 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | 2.99% | 890,415 |
| Jan 23, 2025 | 0.73 | 0.73 | 0.65 | 0.67 | 0.67 | -8.22% | 1,573,914 |
| Jan 22, 2025 | 0.70 | 0.74 | 0.67 | 0.73 | 0.73 | 3.27% | 2,395,490 |
| Jan 21, 2025 | 0.90 | 0.94 | 0.67 | 0.71 | 0.71 | -36.88% | 7,765,713 |
| Jan 17, 2025 | 3.70 | 3.85 | 1.12 | 1.12 | 1.12 | -72.14% | 21,077,577 |
| Jan 16, 2025 | 3.70 | 4.27 | 3.36 | 4.02 | 4.02 | 8.36% | 19,003,196 |