Orangekloud Technology Inc. Class A ORKT
NASDAQ · United States · Technology Services
$0.9650-0.03 (-2.53%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.94 | -5.05% | $1.04 | $1.05 | $0.83 | 71.18K |
| 2026-09-30 | $0.99 | -2.94% | $0.99 | $1.03 | $0.94 | 105.30K |
| 2026-09-29 | $1.02 | +2.00% | $0.98 | $1.02 | $0.97 | 120.30K |
| 2026-09-28 | $1.00 | -0.99% | $1.00 | $1.09 | $0.98 | 137.30K |
| 2026-09-25 | $1.01 | -3.35% | $1.02 | $1.03 | $0.96 | 101.00K |
| 2026-09-24 | $1.04 | -1.42% | $1.04 | $1.07 | $0.98 | 118.50K |
| 2026-09-23 | $1.06 | +3.92% | $1.00 | $1.06 | $0.97 | 134.70K |
| 2026-09-22 | $1.02 | -3.77% | $0.97 | $1.04 | $0.93 | 105.70K |
| 2026-09-21 | $1.06 | -1.85% | $1.11 | $1.11 | $0.83 | 101.70K |
| 2026-09-18 | $1.08 | +0.93% | $1.09 | $1.09 | $1.02 | 103.00K |
| 2026-09-17 | $1.07 | +2.88% | $1.01 | $1.08 | $0.99 | 101.60K |
| 2026-09-16 | $1.04 | +0.48% | $1.01 | $1.05 | $0.99 | 103.90K |
| 2026-09-15 | $1.03 | -0.48% | $0.95 | $1.09 | $0.95 | 105.00K |
| 2026-09-14 | $1.04 | +2.97% | $1.00 | $1.04 | $0.97 | 104.10K |
| 2026-09-11 | $1.01 | -3.81% | $1.00 | $1.08 | $0.96 | 128.30K |
| 2026-09-10 | $1.05 | +1.94% | $1.00 | $1.05 | $0.97 | 111.20K |
| 2026-09-09 | $1.03 | +3.00% | $0.98 | $1.03 | $0.93 | 106.00K |
| 2026-09-08 | $1.00 | 0.00% | $1.05 | $1.05 | $0.97 | 102.90K |
| 2026-09-04 | $1.00 | +2.56% | $0.96 | $1.02 | $0.91 | 117.60K |
| 2026-09-03 | $0.98 | -4.41% | $0.93 | $0.99 | $0.93 | 113.60K |
| 2026-09-02 | $1.02 | -2.86% | $0.99 | $1.02 | $0.93 | 108.90K |
| 2026-09-01 | $1.05 | +8.25% | $0.94 | $1.05 | $0.91 | 106.70K |
| 2026-08-31 | $0.97 | +0.21% | $0.95 | $1.00 | $0.93 | 101.10K |
| 2026-08-28 | $0.97 | -3.39% | $1.05 | $1.05 | $0.92 | 165.90K |
| 2026-08-27 | $1.00 | -4.57% | $1.05 | $1.07 | $0.99 | 104.40K |
| 2026-08-26 | $1.05 | -5.41% | $1.09 | $1.09 | $1.02 | 22.50K |
| 2026-08-25 | $1.11 | +11.00% | $0.98 | $1.11 | $0.90 | 295.50K |
| 2026-08-24 | $1.00 | -0.99% | $0.99 | $1.00 | $0.99 | 2.80M |
| 2026-08-21 | $1.01 | +1.00% | $1.02 | $1.02 | $0.99 | 4.90K |
| 2026-08-20 | $1.00 | -1.96% | $0.99 | $1.01 | $0.99 | 26.40K |
| 2026-08-19 | $1.02 | +0.99% | $1.05 | $1.05 | $0.98 | 8.30K |
| 2026-08-18 | $1.01 | 0.00% | $1.04 | $1.04 | $0.98 | 4.60K |
| 2026-08-17 | $1.01 | 0.00% | $0.99 | $1.08 | $0.98 | 9.60K |
| 2026-08-14 | $1.01 | +1.00% | $1.00 | $1.02 | $1.00 | 3.50K |
| 2026-08-13 | $1.00 | 0.00% | $0.97 | $1.01 | $0.97 | 5.00K |
| 2026-08-12 | $1.00 | -0.99% | $1.01 | $1.01 | $0.97 | 13.40K |
| 2026-08-11 | $1.01 | 0.00% | $0.96 | $1.01 | $0.96 | 3.10K |
| 2026-08-10 | $1.01 | +1.00% | $0.97 | $1.01 | $0.96 | 26.20K |
| 2026-08-07 | $1.00 | 0.00% | $0.96 | $1.01 | $0.96 | 14.60K |
| 2026-08-06 | $1.00 | -1.96% | $1.02 | $1.02 | $0.95 | 26.30K |
| 2026-08-05 | $1.02 | +2.00% | $0.98 | $1.02 | $0.98 | 21.00K |
| 2026-08-04 | $1.00 | -2.91% | $0.99 | $1.02 | $0.96 | 18.10K |
| 2026-08-03 | $1.03 | +6.19% | $1.02 | $1.04 | $0.95 | 29.30K |
| 2026-07-31 | $0.97 | -3.96% | $1.00 | $1.08 | $0.93 | 258.00K |
| 2026-07-30 | $1.01 | +10.99% | $0.95 | $1.07 | $0.95 | 31.90K |
| 2026-07-29 | $0.91 | -9.00% | $0.95 | $1.00 | $0.89 | 33.80K |
| 2026-07-28 | $1.00 | -4.76% | $1.03 | $1.04 | $0.99 | 3.40K |
| 2026-07-27 | $1.05 | -1.87% | $1.01 | $1.07 | $0.98 | 9.20K |
| 2026-07-24 | $1.07 | +1.90% | $0.98 | $1.07 | $0.95 | 16.70K |
| 2026-07-23 | $1.05 | +11.70% | $0.94 | $1.07 | $0.89 | 41.60K |
| 2026-07-22 | $0.94 | -6.47% | $0.96 | $1.00 | $0.94 | 5.20K |
| 2026-07-21 | $1.00 | +2.03% | $0.96 | $1.00 | $0.96 | 1.10K |
| 2026-07-20 | $0.99 | -5.29% | $1.00 | $1.00 | $0.92 | 11.40K |
| 2026-07-17 | $1.04 | 0.00% | $1.02 | $1.07 | $1.01 | 4.30K |
| 2026-07-16 | $1.04 | +1.96% | $1.01 | $1.07 | $1.01 | 15.30K |
| 2026-07-15 | $1.02 | 0.00% | $1.02 | $1.04 | $1.00 | 4.90K |
| 2026-07-14 | $1.02 | -0.97% | $1.00 | $1.03 | $1.00 | 39.10K |
| 2026-07-13 | $1.03 | -4.63% | $1.07 | $1.07 | $1.01 | 15.20K |
| 2026-07-10 | $1.08 | +2.86% | $1.07 | $1.10 | $1.03 | 34.00K |
| 2026-07-09 | $1.05 | +1.94% | $1.04 | $1.13 | $1.02 | 29.80K |
| 2026-07-08 | $1.03 | +1.98% | $1.02 | $1.08 | $1.00 | 18.20K |
| 2026-07-07 | $1.01 | -2.88% | $1.04 | $1.13 | $1.00 | 53.30K |
| 2026-07-06 | $1.04 | +8.00% | $0.95 | $1.06 | $0.93 | 57.00K |
| 2026-07-02 | $0.96 | -7.40% | $1.02 | $1.04 | $0.89 | 606.30K |
| 2026-07-01 | $1.04 | +1.96% | $1.02 | $1.13 | $1.00 | 31.80K |
| 2026-06-30 | $1.02 | -3.77% | $1.05 | $1.06 | $1.00 | 24.70K |
| 2026-06-29 | $1.06 | -2.75% | $1.16 | $1.16 | $1.05 | 35.30K |
| 2026-06-26 | $1.09 | -0.91% | $1.10 | $1.18 | $1.09 | 9.40K |
| 2026-06-25 | $1.10 | -8.33% | $1.20 | $1.28 | $1.09 | 154.60K |
| 2026-06-24 | $1.20 | -6.25% | $1.25 | $1.30 | $1.16 | 70.80K |
| 2026-06-23 | $1.28 | -6.57% | $1.29 | $1.30 | $1.22 | 156.10K |
| 2026-06-22 | $1.37 | +7.87% | $1.25 | $1.45 | $1.25 | 775.90K |
| 2026-06-18 | $1.27 | 0.00% | $1.23 | $1.28 | $1.14 | 407.80K |
| 2026-06-17 | $1.27 | -2.31% | $1.30 | $1.30 | $1.19 | 82.50K |
| 2026-06-16 | $1.30 | +1.56% | $1.18 | $1.38 | $1.16 | 3.78M |
| 2026-06-15 | $1.28 | -3.03% | $1.37 | $1.38 | $1.27 | 109.70K |
| 2026-06-12 | $1.32 | +2.33% | $1.32 | $1.43 | $1.27 | 363.70K |
| 2026-06-11 | $1.29 | +0.78% | $1.30 | $1.33 | $1.23 | 107.30K |
| 2026-06-10 | $1.28 | +4.07% | $1.21 | $1.32 | $1.19 | 106.40K |
| 2026-06-09 | $1.23 | -0.81% | $1.23 | $1.29 | $1.21 | 103.40K |
| 2026-06-08 | $1.24 | +3.33% | $1.16 | $1.36 | $1.15 | 133.80K |
| 2026-06-05 | $1.20 | -4.00% | $1.22 | $1.35 | $1.11 | 165.10K |
| 2026-06-04 | $1.25 | -6.72% | $1.31 | $1.39 | $1.20 | 158.10K |
| 2026-06-03 | $1.34 | -4.29% | $1.44 | $1.60 | $1.33 | 263.50K |
| 2026-06-02 | $1.40 | +8.53% | $1.30 | $1.61 | $1.22 | 771.20K |
| 2026-06-01 | $1.29 | +11.21% | $1.16 | $1.45 | $1.16 | 227.00K |
| 2026-05-29 | $1.16 | +4.50% | $1.12 | $1.19 | $1.04 | 131.90K |
| 2026-05-28 | $1.11 | +3.74% | $1.03 | $1.14 | $1.03 | 116.70K |
| 2026-05-27 | $1.07 | -0.93% | $1.05 | $1.10 | $1.05 | 115.60K |
| 2026-05-26 | $1.08 | +4.85% | $1.01 | $1.11 | $1.01 | 112.80K |