Orangekloud Technology Inc. (ORKT)
NASDAQ: ORKT · Real-Time Price · USD
1.030
+0.060 (6.19%)
Aug 3, 2026, 4:00 PM EDT - Market closed
Orangekloud Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.02 | 1.04 | 0.95 | 1.03 | 1.03 | 6.19% | 29,268 |
| Jul 31, 2026 | 1.00 | 1.08 | 0.93 | 0.97 | 0.97 | -3.96% | 250,763 |
| Jul 30, 2026 | 0.95 | 1.07 | 0.95 | 1.01 | 1.01 | 10.99% | 31,921 |
| Jul 29, 2026 | 0.95 | 1.00 | 0.89 | 0.91 | 0.91 | -9.00% | 33,798 |
| Jul 28, 2026 | 1.03 | 1.04 | 0.99 | 1.00 | 1.00 | -4.76% | 3,434 |
| 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% | 15,842 |
| Jul 23, 2026 | 0.94 | 1.07 | 0.89 | 1.05 | 1.05 | 11.70% | 41,514 |
| Jul 22, 2026 | 0.96 | 1.00 | 0.94 | 0.94 | 0.94 | -6.47% | 3,551 |
| Jul 21, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | 2.03% | 1,072 |
| Jul 20, 2026 | 1.00 | 1.01 | 0.92 | 0.99 | 0.99 | -5.29% | 11,412 |
| Jul 17, 2026 | 1.02 | 1.07 | 1.01 | 1.04 | 1.04 | - | 4,250 |
| Jul 16, 2026 | 1.01 | 1.07 | 1.01 | 1.04 | 1.04 | 1.96% | 5,061 |
| Jul 15, 2026 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | - | 4,843 |
| Jul 14, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 39,144 |
| Jul 13, 2026 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -4.63% | 14,118 |
| Jul 10, 2026 | 1.07 | 1.10 | 1.03 | 1.08 | 1.08 | 2.86% | 34,027 |
| Jul 9, 2026 | 1.04 | 1.13 | 1.02 | 1.05 | 1.05 | 1.94% | 29,774 |
| Jul 8, 2026 | 1.02 | 1.08 | 1.00 | 1.03 | 1.03 | 1.98% | 18,210 |
| Jul 7, 2026 | 1.04 | 1.13 | 1.00 | 1.01 | 1.01 | -2.88% | 53,332 |
| Jul 6, 2026 | 0.95 | 1.06 | 0.93 | 1.04 | 1.04 | 8.00% | 57,148 |
| Jul 2, 2026 | 1.03 | 1.04 | 0.89 | 0.96 | 0.96 | -7.40% | 765,957 |
| Jul 1, 2026 | 1.02 | 1.13 | 1.00 | 1.04 | 1.04 | 1.96% | 31,901 |
| Jun 30, 2026 | 1.05 | 1.06 | 1.00 | 1.02 | 1.02 | -3.77% | 24,669 |
| Jun 29, 2026 | 1.16 | 1.16 | 1.05 | 1.06 | 1.06 | -2.75% | 35,279 |
| Jun 26, 2026 | 1.10 | 1.18 | 1.09 | 1.09 | 1.09 | -0.91% | 9,563 |
| Jun 25, 2026 | 1.20 | 1.28 | 1.09 | 1.10 | 1.10 | -8.33% | 157,466 |
| Jun 24, 2026 | 1.25 | 1.30 | 1.16 | 1.20 | 1.20 | -6.25% | 71,199 |
| Jun 23, 2026 | 1.29 | 1.30 | 1.22 | 1.28 | 1.28 | -6.57% | 156,110 |
| Jun 22, 2026 | 1.25 | 1.45 | 1.25 | 1.37 | 1.37 | 7.87% | 775,872 |
| 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 |