Orangekloud Technology Inc. Class A (ORKT) Historical Prices
82 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 0.97 | 0.98 | 0.93 | 0.96 | 0.96 | +0.00% | 101,896 | 0.75 |
| Nov 03, 2026 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | +1.91% | 108,648 | 0.81 |
| Nov 02, 2026 | 1.01 | 1.03 | 0.94 | 0.94 | 0.94 | -5.80% | 115,570 | 0.87 |
| Oct 30, 2026 | 0.99 | 1.01 | 0.93 | 1.00 | 1.00 | +0.00% | 108,625 | 0.82 |
| Oct 29, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 109,927 | 0.84 |
| Oct 28, 2026 | 1.02 | 1.05 | 1.00 | 1.01 | 1.01 | +1.00% | 107,884 | 0.81 |
| Oct 27, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | +0.00% | 102,026 | 0.77 |
| Oct 26, 2026 | 0.98 | 1.02 | 0.97 | 1.00 | 1.00 | -0.99% | 103,862 | 0.80 |
| Oct 23, 2026 | 0.99 | 1.01 | 0.96 | 1.01 | 1.01 | +0.00% | 104,997 | 0.81 |
| Oct 22, 2026 | 1.00 | 1.01 | 0.95 | 1.01 | 1.01 | -1.94% | 103,124 | 0.81 |
| Oct 21, 2026 | 1.00 | 1.03 | 0.96 | 1.03 | 1.03 | +0.00% | 108,934 | 0.86 |
| Oct 20, 2026 | 0.94 | 1.03 | 0.90 | 1.03 | 1.03 | +5.10% | 108,899 | 0.87 |
| Oct 19, 2026 | 0.97 | 0.99 | 0.94 | 0.98 | 0.98 | -6.67% | 109,582 | 0.89 |
| Oct 16, 2026 | 0.98 | 1.05 | 0.91 | 1.05 | 1.05 | +6.06% | 106,518 | 0.88 |
| Oct 15, 2026 | 1.02 | 1.02 | 0.94 | 0.99 | 0.99 | -0.90% | 113,709 | 0.95 |
| Oct 14, 2026 | 0.96 | 1.01 | 0.90 | 1.00 | 1.00 | +6.28% | 116,881 | 0.99 |
| Oct 13, 2026 | 0.93 | 1.01 | 0.93 | 0.94 | 0.94 | +0.00% | 118,191 | 1.01 |
| Oct 12, 2026 | 0.98 | 1.00 | 0.93 | 0.94 | 0.94 | -6.93% | 108,149 | 0.94 |
| Oct 09, 2026 | 1.03 | 1.06 | 0.96 | 1.01 | 1.01 | -0.98% | 106,574 | 0.94 |
| Oct 08, 2026 | 1.01 | 1.04 | 0.96 | 1.02 | 1.02 | +0.99% | 111,181 | 0.99 |
| Oct 07, 2026 | 0.94 | 1.04 | 0.93 | 1.01 | 1.01 | +4.12% | 114,937 | 1.03 |
| Oct 06, 2026 | 0.96 | 0.99 | 0.94 | 0.97 | 0.97 | -2.41% | 105,154 | 0.96 |
| Oct 05, 2026 | 0.99 | 1.00 | 0.91 | 0.99 | 0.99 | -2.07% | 101,399 | 0.93 |
| Oct 02, 2026 | 1.08 | 1.08 | 0.86 | 1.02 | 1.02 | -0.49% | 116,584 | 1.08 |
| Oct 01, 2026 | 1.04 | 1.06 | 0.83 | 1.02 | 1.02 | +3.03% | 108,332 | 1.01 |
| Sep 30, 2026 | 0.99 | 1.03 | 0.94 | 0.99 | 0.99 | -2.94% | 105,344 | 1.00 |
| Sep 29, 2026 | 0.98 | 1.02 | 0.97 | 1.02 | 1.02 | +2.00% | 120,330 | 1.04 |
| Sep 28, 2026 | 1.00 | 1.09 | 0.98 | 1.00 | 1.00 | -0.99% | 137,288 | 1.21 |
| Sep 25, 2026 | 1.02 | 1.03 | 0.96 | 1.01 | 1.01 | -3.35% | 101,037 | 0.90 |
| Sep 24, 2026 | 1.04 | 1.07 | 0.98 | 1.05 | 1.05 | -1.42% | 118,480 | 1.07 |
| Sep 23, 2026 | 1.00 | 1.06 | 0.97 | 1.06 | 1.06 | +3.92% | 134,791 | 1.24 |
| Sep 22, 2026 | 0.97 | 1.04 | 0.93 | 1.02 | 1.02 | -3.77% | 105,664 | 0.96 |
| Sep 21, 2026 | 1.11 | 1.11 | 0.83 | 1.06 | 1.06 | -1.85% | 101,697 | 0.93 |
| Sep 18, 2026 | 1.09 | 1.09 | 1.02 | 1.08 | 1.08 | +0.93% | 102,986 | 0.93 |
| Sep 17, 2026 | 1.01 | 1.08 | 0.99 | 1.07 | 1.07 | +2.88% | 101,583 | 0.84 |
| Sep 16, 2026 | 1.01 | 1.05 | 0.99 | 1.04 | 1.04 | +0.48% | 103,931 | 0.83 |
| Sep 15, 2026 | 0.95 | 1.09 | 0.95 | 1.04 | 1.04 | -0.48% | 104,952 | 0.84 |
| Sep 14, 2026 | 1.00 | 1.04 | 0.97 | 1.04 | 1.04 | +2.97% | 105,554 | 0.57 |
| Sep 11, 2026 | 1.00 | 1.08 | 0.96 | 1.01 | 1.01 | -3.81% | 128,280 | 0.70 |
| Sep 10, 2026 | 1.00 | 1.05 | 0.97 | 1.05 | 1.05 | +1.94% | 111,325 | 0.59 |
| Sep 09, 2026 | 0.98 | 1.03 | 0.93 | 1.03 | 1.03 | +3.00% | 106,064 | 0.57 |
| Sep 08, 2026 | 1.05 | 1.05 | 0.97 | 1.00 | 1.00 | +0.00% | 102,856 | 0.55 |
| Sep 07, 2026 | 0.96 | 1.03 | 0.91 | 1.00 | 1.00 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.96 | 1.03 | 0.91 | 1.00 | 1.00 | +2.56% | 117,565 | 0.62 |
| Sep 03, 2026 | 0.93 | 0.99 | 0.93 | 0.98 | 0.98 | -4.41% | 113,631 | 0.60 |
| Sep 02, 2026 | 0.99 | 1.02 | 0.93 | 1.02 | 1.02 | -2.86% | 108,925 | 0.57 |
| Sep 01, 2026 | 0.94 | 1.05 | 0.91 | 1.05 | 1.05 | +8.25% | 106,723 | 0.55 |
| Aug 31, 2026 | 0.95 | 1.00 | 0.93 | 0.97 | 0.97 | +0.21% | 101,124 | 0.50 |
| Aug 28, 2026 | 1.05 | 1.05 | 0.92 | 0.97 | 0.97 | -3.30% | 165,866 | 0.81 |
| Aug 27, 2026 | 1.05 | 1.07 | 0.99 | 1.00 | 1.00 | -4.67% | 104,443 | 0.51 |
