Orangekloud Technology Inc. (ORKT)
NASDAQ: ORKT · Real-Time Price · USD
0.9743
-0.0006 (-0.06%)
At close: Nov 13, 2026, 4:00 PM EST
0.9700
-0.0043 (-0.44%)
After-hours: Nov 13, 2026, 4:04 PM EST
Orangekloud Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.97 | 1.00 | 0.95 | 0.97 | 0.97 | -0.06% | 112,466 |
| Nov 12, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.51% | 104,643 |
| Nov 11, 2026 | 0.98 | 1.01 | 0.97 | 1.00 | 1.00 | - | 104,056 |
| Nov 10, 2026 | 0.99 | 1.03 | 0.96 | 1.00 | 1.00 | - | 105,389 |
| Nov 9, 2026 | 0.99 | 1.02 | 0.96 | 1.00 | 1.00 | -1.48% | 106,030 |
| Nov 6, 2026 | 0.97 | 1.02 | 0.96 | 1.02 | 1.02 | 5.73% | 111,462 |
| Nov 5, 2026 | 0.96 | 1.00 | 0.93 | 0.96 | 0.96 | - | 119,012 |
| Nov 4, 2026 | 0.97 | 0.98 | 0.93 | 0.96 | 0.96 | - | 101,896 |
| Nov 3, 2026 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | 1.85% | 108,648 |
| Nov 2, 2026 | 1.01 | 1.03 | 0.94 | 0.94 | 0.94 | -5.74% | 115,570 |
| Oct 30, 2026 | 0.99 | 1.01 | 0.93 | 1.00 | 1.00 | - | 109,325 |
| Oct 29, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 109,927 |
| Oct 28, 2026 | 1.02 | 1.05 | 1.00 | 1.01 | 1.01 | 1.00% | 107,884 |
| Oct 27, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | - | 102,156 |
| Oct 26, 2026 | 0.98 | 1.02 | 0.97 | 1.00 | 1.00 | -0.99% | 104,612 |
| Oct 23, 2026 | 0.99 | 1.01 | 0.96 | 1.01 | 1.01 | - | 105,496 |
| Oct 22, 2026 | 1.00 | 1.01 | 0.95 | 1.01 | 1.01 | -1.94% | 103,154 |
| Oct 21, 2026 | 1.00 | 1.03 | 0.96 | 1.03 | 1.03 | - | 108,934 |
| Oct 20, 2026 | 0.94 | 1.03 | 0.90 | 1.03 | 1.03 | 5.10% | 108,899 |
| Oct 19, 2026 | 0.97 | 0.99 | 0.94 | 0.98 | 0.98 | -6.67% | 109,582 |
| Oct 16, 2026 | 0.98 | 1.05 | 0.91 | 1.05 | 1.05 | 6.06% | 106,597 |
| Oct 15, 2026 | 1.02 | 1.02 | 0.94 | 0.99 | 0.99 | -0.90% | 113,709 |
| Oct 14, 2026 | 0.96 | 1.01 | 0.90 | 1.00 | 1.00 | 6.19% | 116,881 |
| Oct 13, 2026 | 0.93 | 1.01 | 0.93 | 0.94 | 0.94 | 0.09% | 118,191 |
| Oct 12, 2026 | 0.98 | 1.00 | 0.93 | 0.94 | 0.94 | -6.93% | 108,149 |
| Oct 9, 2026 | 1.03 | 1.06 | 0.96 | 1.01 | 1.01 | -0.98% | 106,574 |
| Oct 8, 2026 | 1.01 | 1.04 | 0.96 | 1.02 | 1.02 | 0.99% | 111,181 |
| Oct 7, 2026 | 0.94 | 1.04 | 0.93 | 1.01 | 1.01 | 4.12% | 114,937 |
| Oct 6, 2026 | 0.96 | 0.99 | 0.94 | 0.97 | 0.97 | -2.44% | 105,154 |
| Oct 5, 2026 | 0.99 | 1.00 | 0.91 | 0.99 | 0.99 | -2.04% | 101,399 |
| Oct 2, 2026 | 1.08 | 1.08 | 0.86 | 1.02 | 1.02 | -0.49% | 116,584 |
| Oct 1, 2026 | 1.04 | 1.06 | 0.83 | 1.02 | 1.02 | 3.03% | 108,332 |
| Sep 30, 2026 | 0.99 | 1.03 | 0.94 | 0.99 | 0.99 | -2.94% | 105,344 |
| Sep 29, 2026 | 0.98 | 1.02 | 0.97 | 1.02 | 1.02 | 2.00% | 120,330 |
| Sep 28, 2026 | 1.00 | 1.09 | 0.98 | 1.00 | 1.00 | -0.99% | 137,288 |
| Sep 25, 2026 | 1.02 | 1.03 | 0.96 | 1.01 | 1.01 | -3.35% | 101,037 |
| Sep 24, 2026 | 1.04 | 1.07 | 0.98 | 1.05 | 1.05 | -1.42% | 118,480 |
| Sep 23, 2026 | 1.00 | 1.06 | 0.97 | 1.06 | 1.06 | 3.92% | 134,791 |
| Sep 22, 2026 | 0.97 | 1.04 | 0.93 | 1.02 | 1.02 | -3.77% | 105,664 |
| Sep 21, 2026 | 1.11 | 1.11 | 0.83 | 1.06 | 1.06 | -1.85% | 101,697 |
| Sep 18, 2026 | 1.09 | 1.09 | 1.02 | 1.08 | 1.08 | 0.93% | 102,986 |
| Sep 17, 2026 | 1.01 | 1.08 | 0.99 | 1.07 | 1.07 | 2.88% | 101,683 |
| Sep 16, 2026 | 1.01 | 1.05 | 0.99 | 1.04 | 1.04 | 0.48% | 103,931 |
| Sep 15, 2026 | 0.95 | 1.09 | 0.95 | 1.04 | 1.04 | -0.48% | 104,952 |
| Sep 14, 2026 | 1.00 | 1.04 | 0.97 | 1.04 | 1.04 | 2.97% | 105,554 |
| Sep 11, 2026 | 1.00 | 1.08 | 0.96 | 1.01 | 1.01 | -3.81% | 128,280 |
| Sep 10, 2026 | 1.00 | 1.05 | 0.97 | 1.05 | 1.05 | 1.94% | 111,325 |
| Sep 9, 2026 | 0.98 | 1.03 | 0.93 | 1.03 | 1.03 | 3.00% | 106,064 |
| Sep 8, 2026 | 1.05 | 1.05 | 0.97 | 1.00 | 1.00 | - | 102,856 |
| Sep 4, 2026 | 0.96 | 1.03 | 0.91 | 1.00 | 1.00 | 2.55% | 117,565 |