Orangekloud Technology Inc. (ORKT)
NASDAQ: ORKT · Real-Time Price · USD
1.400
+0.110 (8.53%)
At close: Jun 2, 2026, 4:00 PM EDT
1.400
0.00 (0.00%)
Pre-market: Jun 3, 2026, 6:52 AM EDT
Orangekloud Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.30 | 1.61 | 1.22 | 1.40 | 1.40 | 8.53% | 744,891 |
| Jun 1, 2026 | 1.16 | 1.45 | 1.16 | 1.29 | 1.29 | 11.21% | 226,766 |
| May 29, 2026 | 1.12 | 1.19 | 1.04 | 1.16 | 1.16 | 4.50% | 128,814 |
| May 28, 2026 | 1.03 | 1.14 | 1.03 | 1.11 | 1.11 | 3.74% | 116,604 |
| May 27, 2026 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | -0.93% | 115,574 |
| May 26, 2026 | 1.01 | 1.11 | 1.01 | 1.08 | 1.08 | 4.85% | 112,409 |
| 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 | - | 107,375 |
| May 20, 2026 | 1.01 | 1.09 | 1.01 | 1.03 | 1.03 | 0.98% | 102,671 |
| May 19, 2026 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | - | 115,624 |
| May 18, 2026 | 1.00 | 1.09 | 1.00 | 1.02 | 1.02 | - | 123,765 |
| 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 |
| Apr 10, 2026 | 0.99 | 1.02 | 0.98 | 1.01 | 1.01 | 1.99% | 124,520 |
| Apr 9, 2026 | 0.98 | 1.03 | 0.98 | 0.99 | 0.99 | -0.97% | 107,148 |
| Apr 8, 2026 | 1.03 | 1.03 | 0.97 | 1.00 | 1.00 | 1.01% | 122,753 |
| Apr 7, 2026 | 1.03 | 1.05 | 0.97 | 0.99 | 0.99 | -2.94% | 125,246 |
| Apr 6, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 106,175 |
| Apr 2, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | -0.95% | 104,851 |
| Apr 1, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 99,308 |
| Mar 31, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | - | 103,865 |
| Mar 30, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | - | 103,291 |
| Mar 27, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 101,784 |
| Mar 26, 2026 | 1.00 | 1.05 | 0.97 | 1.03 | 1.03 | 0.98% | 103,384 |
| Mar 25, 2026 | 1.01 | 1.03 | 0.99 | 1.02 | 1.02 | 0.99% | 109,988 |
| Mar 24, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 108,519 |
| Mar 23, 2026 | 0.98 | 1.03 | 0.97 | 1.02 | 1.02 | 6.91% | 109,822 |