Orangekloud Technology Inc. (ORKT)
NASDAQ: ORKT · Real-Time Price · USD
0.5200
+0.0476 (10.08%)
At close: May 12, 2025, 4:00 PM
0.5244
+0.0044 (0.85%)
After-hours: May 12, 2025, 6:18 PM EDT
Orangekloud Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.50 | 0.53 | 0.49 | 0.52 | 0.52 | 10.08% | 220,719 |
| May 9, 2025 | 0.47 | 0.50 | 0.45 | 0.47 | 0.47 | 0.30% | 194,413 |
| May 8, 2025 | 0.45 | 0.55 | 0.42 | 0.47 | 0.47 | 11.66% | 1,108,329 |
| May 7, 2025 | 0.42 | 0.44 | 0.40 | 0.42 | 0.42 | 2.01% | 579,958 |
| May 6, 2025 | 0.44 | 0.45 | 0.40 | 0.41 | 0.41 | -7.52% | 393,433 |
| May 5, 2025 | 0.49 | 0.49 | 0.42 | 0.45 | 0.45 | -11.72% | 519,550 |
| May 2, 2025 | 0.50 | 0.52 | 0.46 | 0.51 | 0.51 | 4.58% | 200,990 |
| May 1, 2025 | 0.54 | 0.54 | 0.44 | 0.48 | 0.48 | -11.79% | 269,020 |
| Apr 30, 2025 | 0.55 | 0.57 | 0.51 | 0.55 | 0.55 | -2.85% | 104,815 |
| Apr 29, 2025 | 0.60 | 0.65 | 0.52 | 0.57 | 0.57 | -9.44% | 240,670 |
| Apr 28, 2025 | 0.62 | 0.65 | 0.60 | 0.62 | 0.62 | 0.48% | 42,923 |
| Apr 25, 2025 | 0.61 | 0.71 | 0.61 | 0.62 | 0.62 | -1.43% | 196,174 |
| Apr 24, 2025 | 0.55 | 0.69 | 0.53 | 0.63 | 0.63 | 12.54% | 704,687 |
| Apr 23, 2025 | 0.52 | 0.56 | 0.52 | 0.56 | 0.56 | 5.62% | 294,777 |
| Apr 22, 2025 | 0.55 | 0.56 | 0.52 | 0.53 | 0.53 | -1.87% | 29,035 |
| Apr 21, 2025 | 0.57 | 0.58 | 0.51 | 0.54 | 0.54 | -3.59% | 80,694 |
| Apr 17, 2025 | 0.56 | 0.58 | 0.51 | 0.56 | 0.56 | -3.41% | 84,798 |
| Apr 16, 2025 | 0.62 | 0.62 | 0.57 | 0.58 | 0.58 | -6.45% | 46,483 |
| Apr 15, 2025 | 0.64 | 0.66 | 0.58 | 0.62 | 0.62 | -5.78% | 165,807 |
| Apr 14, 2025 | 0.65 | 0.68 | 0.60 | 0.66 | 0.66 | 1.54% | 125,240 |
| Apr 11, 2025 | 0.68 | 0.68 | 0.60 | 0.65 | 0.65 | -4.71% | 75,491 |
| Apr 10, 2025 | 0.69 | 0.70 | 0.61 | 0.68 | 0.68 | -0.35% | 44,354 |
| Apr 9, 2025 | 0.59 | 0.70 | 0.56 | 0.68 | 0.68 | 10.46% | 87,973 |
| Apr 8, 2025 | 0.66 | 0.70 | 0.56 | 0.62 | 0.62 | 2.93% | 29,527 |
| Apr 7, 2025 | 0.60 | 0.64 | 0.60 | 0.60 | 0.60 | -9.44% | 136,160 |
| Apr 4, 2025 | 0.68 | 0.73 | 0.62 | 0.66 | 0.66 | -5.56% | 91,665 |
| Apr 3, 2025 | 0.76 | 0.76 | 0.69 | 0.70 | 0.70 | -4.91% | 76,028 |
| Apr 2, 2025 | 0.69 | 0.74 | 0.69 | 0.74 | 0.74 | 6.94% | 29,165 |
| Apr 1, 2025 | 0.72 | 0.78 | 0.64 | 0.69 | 0.69 | -1.75% | 58,387 |
| Mar 31, 2025 | 0.77 | 0.77 | 0.68 | 0.70 | 0.70 | -10.86% | 89,513 |
| Mar 28, 2025 | 0.84 | 0.85 | 0.74 | 0.79 | 0.79 | -5.05% | 100,371 |
| Mar 27, 2025 | 0.84 | 0.88 | 0.82 | 0.83 | 0.83 | -2.45% | 136,571 |
| Mar 26, 2025 | 0.82 | 0.89 | 0.79 | 0.85 | 0.85 | 1.39% | 235,677 |
| Mar 25, 2025 | 0.83 | 0.85 | 0.80 | 0.84 | 0.84 | -1.18% | 140,711 |
| Mar 24, 2025 | 0.80 | 0.90 | 0.76 | 0.85 | 0.85 | 10.25% | 332,837 |
| Mar 21, 2025 | 0.75 | 0.80 | 0.75 | 0.77 | 0.77 | 2.67% | 89,801 |
| Mar 20, 2025 | 0.73 | 0.77 | 0.71 | 0.75 | 0.75 | 0.01% | 35,730 |
| Mar 19, 2025 | 0.73 | 0.77 | 0.71 | 0.75 | 0.75 | 1.35% | 78,078 |
| Mar 18, 2025 | 0.75 | 0.77 | 0.71 | 0.74 | 0.74 | -1.33% | 131,940 |
| Mar 17, 2025 | 0.75 | 0.80 | 0.74 | 0.75 | 0.75 | -2.60% | 112,206 |
| Mar 14, 2025 | 0.75 | 0.79 | 0.72 | 0.77 | 0.77 | 0.01% | 114,143 |
| Mar 13, 2025 | 0.81 | 0.85 | 0.71 | 0.77 | 0.77 | -8.52% | 203,522 |
| Mar 12, 2025 | 0.82 | 0.90 | 0.80 | 0.84 | 0.84 | 0.54% | 36,573 |
| Mar 11, 2025 | 0.85 | 0.90 | 0.81 | 0.84 | 0.84 | -2.66% | 59,453 |
| Mar 10, 2025 | 0.91 | 0.94 | 0.80 | 0.86 | 0.86 | -8.51% | 123,809 |
| Mar 7, 2025 | 0.91 | 0.99 | 0.90 | 0.94 | 0.94 | 2.17% | 101,474 |
| Mar 6, 2025 | 0.93 | 0.95 | 0.90 | 0.92 | 0.92 | -4.16% | 78,031 |
| Mar 5, 2025 | 0.96 | 0.96 | 0.90 | 0.96 | 0.96 | 4.45% | 106,599 |
| Mar 4, 2025 | 0.81 | 0.95 | 0.78 | 0.92 | 0.92 | 4.43% | 200,205 |
| Mar 3, 2025 | 1.00 | 1.02 | 0.86 | 0.88 | 0.88 | -12.00% | 157,451 |