Orangekloud Technology Inc. (ORKT)
NASDAQ: ORKT · Real-Time Price · USD
0.9700
-0.0400 (-3.96%)
Sep 14, 2026, 10:58 AM EDT - Market open
Orangekloud Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 110,675 |
| Sep 9, 2026 | 0.98 | 1.03 | 0.93 | 1.03 | 1.03 | 3.00% | 105,994 |
| Sep 8, 2026 | 1.05 | 1.05 | 0.97 | 1.00 | 1.00 | - | 102,571 |
| Sep 4, 2026 | 0.96 | 1.03 | 0.91 | 1.00 | 1.00 | 2.55% | 117,515 |
| Sep 3, 2026 | 0.93 | 0.99 | 0.93 | 0.98 | 0.98 | -4.40% | 113,631 |
| Sep 2, 2026 | 0.99 | 1.02 | 0.93 | 1.02 | 1.02 | -2.86% | 107,537 |
| Sep 1, 2026 | 0.94 | 1.05 | 0.91 | 1.05 | 1.05 | 8.25% | 105,771 |
| Aug 31, 2026 | 0.95 | 1.00 | 0.93 | 0.97 | 0.97 | 0.20% | 101,053 |
| Aug 28, 2026 | 1.05 | 1.05 | 0.92 | 0.97 | 0.97 | -3.35% | 161,660 |
| Aug 27, 2026 | 1.05 | 1.07 | 0.99 | 1.00 | 1.00 | -4.60% | 103,319 |
| Aug 26, 2026 | 1.09 | 1.09 | 1.02 | 1.05 | 1.05 | -5.41% | 22,482 |
| Aug 25, 2026 | 0.98 | 1.11 | 0.90 | 1.11 | 1.11 | 11.00% | 289,103 |
| Aug 24, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 2,880 |
| Aug 21, 2026 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | 1.00% | 4,867 |
| Aug 20, 2026 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -1.96% | 26,375 |
| Aug 19, 2026 | 1.05 | 1.05 | 0.98 | 1.02 | 1.02 | 0.99% | 8,269 |
| Aug 18, 2026 | 1.04 | 1.04 | 0.98 | 1.01 | 1.01 | - | 4,521 |
| Aug 17, 2026 | 0.99 | 1.08 | 0.98 | 1.01 | 1.01 | - | 9,648 |
| Aug 14, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.00% | 2,913 |
| 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% | 13,345 |
| Aug 11, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | - | 3,094 |
| Aug 10, 2026 | 0.97 | 1.01 | 0.96 | 1.01 | 1.01 | 1.00% | 26,158 |
| Aug 7, 2026 | 0.96 | 1.01 | 0.96 | 1.00 | 1.00 | - | 7,314 |
| 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 |
| Jul 23, 2026 | 0.94 | 1.07 | 0.89 | 1.05 | 1.05 | 11.70% | 41,788 |
| Jul 22, 2026 | 0.96 | 1.00 | 0.94 | 0.94 | 0.94 | -6.47% | 5,179 |
| Jul 21, 2026 | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | 2.03% | 1,078 |
| Jul 20, 2026 | 1.00 | 1.01 | 0.92 | 0.99 | 0.99 | -5.29% | 11,413 |
| 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% | 15,297 |
| Jul 15, 2026 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | - | 4,851 |
| 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% | 15,208 |
| Jul 10, 2026 | 1.07 | 1.10 | 1.03 | 1.08 | 1.08 | 2.86% | 34,077 |
| Jul 9, 2026 | 1.04 | 1.13 | 1.02 | 1.05 | 1.05 | 1.94% | 29,960 |
| 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% | 53,632 |
| 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 |