Orangekloud Technology Inc. (ORKT)
NASDAQ: ORKT · Real-Time Price · USD
1.105
-0.005 (-0.45%)
Apr 21, 2026, 4:00 PM EDT - Market closed
Orangekloud Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | -0.45% | 104,691 |
| Apr 20, 2026 | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | 1.83% | 106,270 |
| Apr 17, 2026 | 1.05 | 1.10 | 1.04 | 1.09 | 1.09 | 2.83% | 108,310 |
| Apr 16, 2026 | 1.04 | 1.07 | 1.01 | 1.06 | 1.06 | 2.91% | 102,814 |
| Apr 15, 2026 | 0.98 | 1.09 | 0.98 | 1.03 | 1.03 | 0.98% | 104,087 |
| 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% | 103,184 |
| 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% | 122,462 |
| Apr 7, 2026 | 1.03 | 1.05 | 0.97 | 0.99 | 0.99 | -2.94% | 125,244 |
| Apr 6, 2026 | 1.02 | 1.05 | 1.02 | 1.02 | 1.02 | -1.92% | 106,156 |
| Apr 2, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | -0.95% | 104,838 |
| 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 | - | 101,791 |
| Mar 30, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | - | 103,274 |
| Mar 27, 2026 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 101,747 |
| 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% | 109,959 |
| 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 |
| Mar 20, 2026 | 0.98 | 1.03 | 0.95 | 0.95 | 0.95 | -2.64% | 103,406 |
| Mar 19, 2026 | 1.01 | 1.02 | 0.95 | 0.98 | 0.98 | -5.77% | 106,080 |
| Mar 18, 2026 | 1.05 | 1.05 | 0.96 | 1.04 | 1.04 | -0.95% | 110,759 |
| Mar 17, 2026 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | 0.96% | 111,161 |
| Mar 16, 2026 | 1.04 | 1.14 | 1.03 | 1.04 | 1.04 | - | 149,031 |
| Mar 13, 2026 | 1.04 | 1.08 | 1.04 | 1.04 | 1.04 | -1.89% | 109,538 |
| Mar 12, 2026 | 1.04 | 1.10 | 1.04 | 1.06 | 1.06 | -0.93% | 102,632 |
| Mar 11, 2026 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | 2.88% | 101,004 |
| Mar 10, 2026 | 1.04 | 1.09 | 1.04 | 1.04 | 1.04 | 0.97% | 105,161 |
| Mar 9, 2026 | 1.07 | 1.07 | 1.00 | 1.03 | 1.03 | -2.83% | 111,499 |
| 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% | 109,340 |
| Mar 4, 2026 | 1.09 | 1.11 | 1.03 | 1.04 | 1.04 | -8.77% | 120,255 |
| Mar 3, 2026 | 1.11 | 1.16 | 1.09 | 1.14 | 1.14 | -3.39% | 444,251 |
| Mar 2, 2026 | 1.20 | 1.20 | 1.12 | 1.18 | 1.18 | -4.84% | 115,958 |
| Feb 27, 2026 | 1.07 | 1.24 | 1.07 | 1.24 | 1.24 | 13.76% | 150,915 |
| Feb 26, 2026 | 1.11 | 1.11 | 1.06 | 1.09 | 1.09 | -1.80% | 104,090 |
| Feb 25, 2026 | 1.05 | 1.15 | 1.05 | 1.11 | 1.11 | 3.74% | 106,953 |
| Feb 24, 2026 | 1.09 | 1.12 | 1.05 | 1.07 | 1.07 | -1.83% | 113,018 |
| Feb 23, 2026 | 1.16 | 1.16 | 1.05 | 1.09 | 1.09 | -6.03% | 140,618 |
| Feb 20, 2026 | 1.26 | 1.26 | 1.10 | 1.16 | 1.16 | -5.69% | 134,721 |
| Feb 19, 2026 | 1.08 | 1.23 | 1.07 | 1.23 | 1.23 | 16.04% | 299,927 |
| Feb 18, 2026 | 1.13 | 1.15 | 1.06 | 1.06 | 1.06 | -8.62% | 120,591 |
| Feb 17, 2026 | 1.23 | 1.23 | 1.10 | 1.16 | 1.16 | -4.13% | 130,541 |
| Feb 13, 2026 | 1.20 | 1.28 | 1.20 | 1.21 | 1.21 | 2.54% | 244,387 |
| Feb 12, 2026 | 1.23 | 1.35 | 1.18 | 1.18 | 1.18 | - | 2,266,871 |
| Feb 11, 2026 | 1.03 | 1.18 | 0.94 | 1.18 | 1.18 | 15.69% | 7,006,350 |
| Feb 10, 2026 | 1.06 | 1.07 | 0.89 | 1.02 | 1.02 | -1.92% | 290,203 |
| Feb 9, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 51,986 |