Orangekloud Technology Inc. (ORKT)
NASDAQ: ORKT · Real-Time Price · USD
1.280
-0.090 (-6.57%)
At close: Jun 23, 2026, 4:00 PM EDT
1.340
+0.060 (4.69%)
Pre-market: Jun 24, 2026, 6:08 AM EDT
Orangekloud Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1.29 | 1.30 | 1.22 | 1.28 | 1.28 | -6.57% | 137,566 |
| Jun 22, 2026 | 1.25 | 1.45 | 1.25 | 1.37 | 1.37 | 7.87% | 766,511 |
| Jun 18, 2026 | 1.23 | 1.28 | 1.14 | 1.27 | 1.27 | - | 407,804 |
| Jun 17, 2026 | 1.30 | 1.30 | 1.19 | 1.27 | 1.27 | -2.31% | 82,544 |
| Jun 16, 2026 | 1.18 | 1.38 | 1.16 | 1.30 | 1.30 | 1.56% | 3,782,117 |
| Jun 15, 2026 | 1.37 | 1.38 | 1.27 | 1.28 | 1.28 | -3.03% | 110,132 |
| Jun 12, 2026 | 1.32 | 1.43 | 1.27 | 1.32 | 1.32 | 2.33% | 364,925 |
| Jun 11, 2026 | 1.30 | 1.33 | 1.23 | 1.29 | 1.29 | 0.78% | 107,283 |
| Jun 10, 2026 | 1.21 | 1.32 | 1.19 | 1.28 | 1.28 | 4.07% | 106,373 |
| Jun 9, 2026 | 1.23 | 1.29 | 1.21 | 1.23 | 1.23 | -0.81% | 103,390 |
| Jun 8, 2026 | 1.16 | 1.36 | 1.15 | 1.24 | 1.24 | 3.33% | 133,802 |
| Jun 5, 2026 | 1.22 | 1.35 | 1.11 | 1.20 | 1.20 | -4.00% | 165,093 |
| Jun 4, 2026 | 1.31 | 1.39 | 1.20 | 1.25 | 1.25 | -6.72% | 158,405 |
| Jun 3, 2026 | 1.44 | 1.60 | 1.33 | 1.34 | 1.34 | -4.29% | 263,528 |
| Jun 2, 2026 | 1.30 | 1.61 | 1.22 | 1.40 | 1.40 | 8.53% | 771,221 |
| Jun 1, 2026 | 1.16 | 1.45 | 1.16 | 1.29 | 1.29 | 11.21% | 227,149 |
| May 29, 2026 | 1.12 | 1.19 | 1.04 | 1.16 | 1.16 | 4.50% | 132,973 |
| May 28, 2026 | 1.03 | 1.14 | 1.03 | 1.11 | 1.11 | 3.74% | 116,685 |
| May 27, 2026 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | -0.93% | 115,649 |
| May 26, 2026 | 1.01 | 1.11 | 1.01 | 1.08 | 1.08 | 4.85% | 113,230 |
| May 22, 2026 | 1.07 | 1.08 | 1.02 | 1.03 | 1.03 | - | 104,523 |
| May 21, 2026 | 1.05 | 1.09 | 1.01 | 1.03 | 1.03 | - | 107,584 |
| May 20, 2026 | 1.01 | 1.09 | 1.01 | 1.03 | 1.03 | 0.98% | 103,171 |
| May 19, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | - | 115,797 |
| May 18, 2026 | 1.00 | 1.09 | 1.00 | 1.02 | 1.02 | - | 123,785 |
| May 15, 2026 | 1.05 | 1.06 | 1.00 | 1.02 | 1.02 | -0.97% | 102,924 |
| May 14, 2026 | 1.02 | 1.08 | 1.02 | 1.03 | 1.03 | 0.98% | 113,622 |
| May 13, 2026 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | - | 102,730 |
| May 12, 2026 | 1.01 | 1.05 | 1.00 | 1.02 | 1.02 | -1.92% | 105,552 |
| May 11, 2026 | 1.03 | 1.08 | 1.00 | 1.04 | 1.04 | - | 103,338 |
| May 8, 2026 | 1.07 | 1.07 | 1.01 | 1.04 | 1.04 | -2.80% | 110,301 |
| May 7, 2026 | 1.04 | 1.08 | 1.00 | 1.07 | 1.07 | 4.90% | 130,701 |
| May 6, 2026 | 0.98 | 1.03 | 0.93 | 1.02 | 1.02 | -0.97% | 105,902 |
| May 5, 2026 | 0.92 | 1.04 | 0.92 | 1.03 | 1.03 | 0.98% | 135,825 |
| May 4, 2026 | 0.84 | 1.07 | 0.84 | 1.02 | 1.02 | -1.92% | 104,977 |
| May 1, 2026 | 0.90 | 1.08 | 0.90 | 1.04 | 1.04 | 15.56% | 104,590 |
| Apr 30, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.90 | -2.23% | 103,272 |
| Apr 29, 2026 | 1.03 | 1.03 | 0.90 | 0.92 | 0.92 | -11.49% | 113,487 |
| Apr 28, 2026 | 1.03 | 1.10 | 1.02 | 1.04 | 1.04 | -4.59% | 110,760 |
| Apr 27, 2026 | 1.08 | 1.09 | 1.02 | 1.09 | 1.09 | -0.91% | 102,731 |
| Apr 24, 2026 | 1.09 | 1.10 | 1.07 | 1.10 | 1.10 | 3.29% | 102,269 |
| Apr 23, 2026 | 1.11 | 1.12 | 1.03 | 1.07 | 1.07 | -4.91% | 104,744 |
| Apr 22, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | 1.36% | 102,096 |
| Apr 21, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | -0.45% | 104,741 |
| Apr 20, 2026 | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | 1.83% | 106,306 |
| Apr 17, 2026 | 1.05 | 1.10 | 1.04 | 1.09 | 1.09 | 2.83% | 108,354 |
| Apr 16, 2026 | 1.04 | 1.07 | 1.01 | 1.06 | 1.06 | 2.91% | 106,498 |
| Apr 15, 2026 | 0.98 | 1.09 | 0.98 | 1.03 | 1.03 | 0.98% | 104,090 |
| Apr 14, 2026 | 1.03 | 1.05 | 0.97 | 1.02 | 1.02 | - | 102,875 |
| Apr 13, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 103,185 |