Orangekloud Technology Inc. (ORKT)
NASDAQ: ORKT · Real-Time Price · USD
1.015
-0.005 (-0.49%)
At close: Oct 2, 2026, 4:00 PM EDT
0.9560
-0.0590 (-5.81%)
After-hours: Oct 2, 2026, 6:53 PM EDT
Orangekloud Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.08 | 1.08 | 0.86 | 1.02 | 1.02 | -0.49% | 116,370 |
| Oct 1, 2026 | 1.04 | 1.06 | 0.83 | 1.02 | 1.02 | 3.03% | 108,282 |
| Sep 30, 2026 | 0.99 | 1.03 | 0.94 | 0.99 | 0.99 | -2.94% | 105,319 |
| Sep 29, 2026 | 0.98 | 1.02 | 0.97 | 1.02 | 1.02 | 2.00% | 120,329 |
| 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 |
| Sep 3, 2026 | 0.93 | 0.99 | 0.93 | 0.98 | 0.98 | -4.40% | 113,632 |
| Sep 2, 2026 | 0.99 | 1.02 | 0.93 | 1.02 | 1.02 | -2.86% | 108,925 |
| Sep 1, 2026 | 0.94 | 1.05 | 0.91 | 1.05 | 1.05 | 8.25% | 107,723 |
| Aug 31, 2026 | 0.95 | 1.00 | 0.93 | 0.97 | 0.97 | 0.20% | 101,124 |
| Aug 28, 2026 | 1.05 | 1.05 | 0.92 | 0.97 | 0.97 | -3.35% | 170,801 |
| Aug 27, 2026 | 1.05 | 1.07 | 0.99 | 1.00 | 1.00 | -4.60% | 104,443 |
| Aug 26, 2026 | 1.09 | 1.09 | 1.02 | 1.05 | 1.05 | -5.41% | 23,906 |
| Aug 25, 2026 | 0.98 | 1.11 | 0.90 | 1.11 | 1.11 | 11.00% | 298,116 |
| Aug 24, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 2,798,863 |
| Aug 21, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 5,052 |
| Aug 20, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -1.96% | 26,385 |
| Aug 19, 2026 | 1.05 | 1.05 | 0.98 | 1.02 | 1.02 | 0.99% | 8,270 |
| Aug 18, 2026 | 1.04 | 1.04 | 0.98 | 1.01 | 1.01 | - | 4,621 |
| Aug 17, 2026 | 0.99 | 1.08 | 0.98 | 1.01 | 1.01 | - | 9,729 |
| Aug 14, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 3,470 |
| Aug 13, 2026 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | - | 4,996 |
| Aug 12, 2026 | 1.01 | 1.01 | 0.97 | 1.00 | 1.00 | -0.99% | 13,698 |
| Aug 11, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | - | 3,234 |
| Aug 10, 2026 | 0.97 | 1.01 | 0.96 | 1.01 | 1.01 | 1.00% | 26,160 |
| Aug 7, 2026 | 0.96 | 1.01 | 0.96 | 1.00 | 1.00 | - | 14,600 |
| Aug 6, 2026 | 1.02 | 1.02 | 0.95 | 1.00 | 1.00 | -1.96% | 26,281 |
| Aug 5, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 2.00% | 20,974 |
| Aug 4, 2026 | 0.99 | 1.02 | 0.96 | 1.00 | 1.00 | -2.91% | 18,111 |
| Aug 3, 2026 | 1.02 | 1.04 | 0.95 | 1.03 | 1.03 | 6.19% | 29,297 |
| Jul 31, 2026 | 1.00 | 1.08 | 0.93 | 0.97 | 0.97 | -3.96% | 258,044 |
| Jul 30, 2026 | 0.95 | 1.07 | 0.95 | 1.01 | 1.01 | 10.99% | 32,438 |
| Jul 29, 2026 | 0.95 | 1.00 | 0.89 | 0.91 | 0.91 | -9.00% | 33,823 |
| Jul 28, 2026 | 1.03 | 1.04 | 0.99 | 1.00 | 1.00 | -4.76% | 3,435 |
| Jul 27, 2026 | 1.01 | 1.07 | 0.98 | 1.05 | 1.05 | -1.87% | 9,247 |
| Jul 24, 2026 | 0.98 | 1.07 | 0.95 | 1.07 | 1.07 | 1.90% | 16,692 |