Orangekloud Technology Inc. (ORKT)
NASDAQ: ORKT · Real-Time Price · USD
0.9409
+0.0207 (2.25%)
At close: Dec 5, 2025, 4:00 PM EST
0.9334
-0.0075 (-0.80%)
After-hours: Dec 5, 2025, 6:59 PM EST
Orangekloud Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.91 | 0.99 | 0.91 | 0.94 | 0.94 | 2.25% | 8,853 |
| Dec 4, 2025 | 0.92 | 0.97 | 0.92 | 0.92 | 0.92 | 0.02% | 2,879 |
| Dec 3, 2025 | 0.90 | 0.98 | 0.90 | 0.92 | 0.92 | 3.37% | 7,993 |
| Dec 2, 2025 | 1.04 | 1.04 | 0.89 | 0.89 | 0.89 | -13.59% | 16,910 |
| Dec 1, 2025 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | 5.60% | 14,370 |
| Nov 28, 2025 | 0.98 | 1.01 | 0.97 | 0.98 | 0.98 | 1.60% | 7,408 |
| Nov 26, 2025 | 0.96 | 1.05 | 0.96 | 0.96 | 0.96 | 0.52% | 11,023 |
| Nov 25, 2025 | 0.97 | 1.00 | 0.91 | 0.96 | 0.96 | 2.69% | 12,466 |
| Nov 24, 2025 | 0.89 | 1.01 | 0.89 | 0.93 | 0.93 | 1.10% | 13,502 |
| Nov 21, 2025 | 0.91 | 0.94 | 0.90 | 0.92 | 0.92 | -0.02% | 25,500 |
| Nov 20, 2025 | 0.94 | 0.94 | 0.88 | 0.92 | 0.92 | -3.16% | 18,195 |
| Nov 19, 2025 | 1.08 | 1.12 | 0.94 | 0.95 | 0.95 | -12.03% | 48,442 |
| Nov 18, 2025 | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -5.26% | 51,627 |
| Nov 17, 2025 | 1.20 | 1.25 | 1.12 | 1.14 | 1.14 | 4.30% | 84,173 |
| Nov 14, 2025 | 1.08 | 1.13 | 1.08 | 1.09 | 1.09 | -5.86% | 6,933 |
| Nov 13, 2025 | 1.21 | 1.22 | 1.15 | 1.16 | 1.16 | -4.05% | 13,937 |
| Nov 12, 2025 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -2.26% | 7,312 |
| Nov 11, 2025 | 1.20 | 1.27 | 1.19 | 1.24 | 1.24 | 4.03% | 30,395 |
| Nov 10, 2025 | 1.09 | 1.22 | 1.09 | 1.19 | 1.19 | 5.31% | 37,813 |
| Nov 7, 2025 | 1.13 | 1.13 | 1.06 | 1.13 | 1.13 | -1.74% | 20,539 |
| Nov 6, 2025 | 1.23 | 1.23 | 1.15 | 1.15 | 1.15 | -5.74% | 14,966 |
| Nov 5, 2025 | 1.23 | 1.26 | 1.18 | 1.22 | 1.22 | -4.69% | 35,403 |
| Nov 4, 2025 | 1.32 | 1.34 | 1.28 | 1.28 | 1.28 | -3.76% | 40,979 |
| Nov 3, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -4.32% | 7,873 |
| Oct 31, 2025 | 1.42 | 1.49 | 1.31 | 1.39 | 1.39 | -4.14% | 25,013 |
| Oct 30, 2025 | 1.56 | 1.58 | 1.44 | 1.45 | 1.45 | -9.09% | 23,064 |
| Oct 29, 2025 | 1.56 | 1.68 | 1.39 | 1.60 | 1.60 | -1.54% | 38,368 |
| Oct 28, 2025 | 1.66 | 1.69 | 1.62 | 1.62 | 1.62 | -4.14% | 23,898 |
| Oct 27, 2025 | 1.75 | 1.75 | 1.67 | 1.69 | 1.69 | - | 17,693 |
| Oct 24, 2025 | 1.76 | 1.81 | 1.68 | 1.69 | 1.69 | -3.98% | 22,343 |
| Oct 23, 2025 | 1.60 | 1.94 | 1.55 | 1.76 | 1.76 | 6.67% | 187,796 |
| Oct 22, 2025 | 1.76 | 1.77 | 1.63 | 1.65 | 1.65 | -6.25% | 27,041 |
| Oct 21, 2025 | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | 1.73% | 15,463 |
| Oct 20, 2025 | 1.68 | 1.75 | 1.64 | 1.73 | 1.73 | 2.37% | 30,323 |
| Oct 17, 2025 | 1.76 | 1.76 | 1.62 | 1.69 | 1.69 | -3.98% | 30,022 |
| Oct 16, 2025 | 1.90 | 1.90 | 1.76 | 1.76 | 1.76 | -6.88% | 28,488 |
| Oct 15, 2025 | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | -3.08% | 16,904 |
| Oct 14, 2025 | 1.92 | 1.98 | 1.91 | 1.95 | 1.95 | 2.63% | 32,412 |
| Oct 13, 2025 | 2.02 | 2.11 | 1.86 | 1.90 | 1.90 | -6.40% | 48,008 |
| Oct 10, 2025 | 2.21 | 2.23 | 2.02 | 2.03 | 2.03 | -8.97% | 51,546 |
| Oct 9, 2025 | 2.24 | 2.29 | 2.21 | 2.23 | 2.23 | 1.36% | 39,963 |
| Oct 8, 2025 | 2.15 | 2.25 | 2.13 | 2.20 | 2.20 | 4.76% | 19,972 |
| Oct 7, 2025 | 2.20 | 2.29 | 2.05 | 2.10 | 2.10 | -4.55% | 66,113 |
| Oct 6, 2025 | 2.15 | 2.29 | 2.07 | 2.20 | 2.20 | 10.00% | 88,477 |
| Oct 3, 2025 | 1.97 | 2.20 | 1.96 | 2.00 | 2.00 | 2.56% | 40,833 |
| Oct 2, 2025 | 1.99 | 1.99 | 1.66 | 1.95 | 1.95 | -1.52% | 67,240 |
| Oct 1, 2025 | 2.02 | 2.07 | 1.96 | 1.98 | 1.98 | -4.35% | 25,908 |
| Sep 30, 2025 | 2.33 | 2.33 | 1.81 | 2.07 | 2.07 | -11.46% | 144,592 |
| Sep 29, 2025 | 2.61 | 2.76 | 2.15 | 2.34 | 2.34 | 0.78% | 123,720 |
| Sep 26, 2025 | 2.42 | 2.42 | 2.24 | 2.32 | 2.32 | -4.84% | 26,176 |