Orangekloud Technology In... (ORKT)
0.73
-0.02 (-2.67%)
At close: Mar 18, 2025, 3:59 PM
0.75
2.85%
After-hours: Mar 18, 2025, 07:56 PM EDT
ORKT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2025 | 0.75 | 0.80 | 0.74 | 0.75 | -0.02 | -2.60% | 110,606 |
| Mar 14, 2025 | 0.75 | 0.79 | 0.72 | 0.77 | 0.00 | 0.00% | 114,143 |
| Mar 13, 2025 | 0.81 | 0.85 | 0.71 | 0.77 | -0.07 | -8.33% | 203,522 |
| Mar 12, 2025 | 0.82 | 0.90 | 0.80 | 0.84 | 0.00 | 0.00% | 36,600 |
| Mar 11, 2025 | 0.85 | 0.90 | 0.81 | 0.84 | -0.02 | -2.33% | 59,500 |
| Mar 10, 2025 | 0.91 | 0.94 | 0.80 | 0.86 | -0.08 | -8.51% | 124,009 |
| Mar 7, 2025 | 0.91 | 0.99 | 0.90 | 0.94 | 0.02 | 2.17% | 101,500 |
| Mar 6, 2025 | 0.93 | 0.95 | 0.90 | 0.92 | -0.04 | -4.17% | 78,031 |
| Mar 5, 2025 | 0.96 | 0.96 | 0.90 | 0.96 | 0.04 | 4.35% | 106,600 |
| Mar 4, 2025 | 0.81 | 0.94 | 0.78 | 0.92 | 0.04 | 4.55% | 200,205 |
| Mar 3, 2025 | 1.00 | 1.02 | 0.86 | 0.88 | -0.12 | -12.00% | 157,500 |
| Feb 28, 2025 | 1.00 | 1.03 | 0.92 | 1.00 | 0.00 | 0.00% | 128,426 |
| Feb 27, 2025 | 1.07 | 1.07 | 0.98 | 1.00 | -0.06 | -5.66% | 103,041 |
| Feb 26, 2025 | 1.07 | 1.11 | 1.03 | 1.06 | 0.01 | 0.95% | 311,200 |
| Feb 25, 2025 | 1.04 | 1.07 | 0.88 | 1.05 | -0.01 | -0.94% | 226,532 |
| Feb 24, 2025 | 1.19 | 1.20 | 1.00 | 1.06 | -0.04 | -3.64% | 272,521 |
| Feb 21, 2025 | 1.14 | 1.14 | 1.07 | 1.10 | -0.05 | -4.35% | 242,474 |
| Feb 20, 2025 | 1.17 | 1.18 | 1.10 | 1.15 | 0.01 | 0.88% | 170,431 |
| Feb 19, 2025 | 1.24 | 1.26 | 1.11 | 1.14 | -0.15 | -11.63% | 472,200 |
| Feb 18, 2025 | 1.23 | 1.39 | 1.23 | 1.29 | 0.06 | 4.88% | 376,706 |
| Feb 14, 2025 | 1.31 | 1.31 | 1.23 | 1.23 | -0.06 | -4.65% | 426,800 |
| Feb 13, 2025 | 1.26 | 1.35 | 1.21 | 1.29 | -0.01 | -0.77% | 384,100 |
| Feb 12, 2025 | 1.29 | 1.35 | 1.21 | 1.30 | 0.04 | 3.17% | 439,200 |
| Feb 11, 2025 | 1.26 | 1.32 | 1.17 | 1.26 | 0.05 | 4.13% | 570,716 |
| Feb 10, 2025 | 1.28 | 1.30 | 1.12 | 1.21 | -0.07 | -5.47% | 977,600 |
| Feb 7, 2025 | 1.41 | 1.47 | 1.27 | 1.28 | -0.12 | -8.57% | 600,300 |
| Feb 6, 2025 | 1.47 | 1.57 | 1.40 | 1.40 | -0.08 | -5.41% | 483,500 |
| Feb 5, 2025 | 1.32 | 1.60 | 1.22 | 1.48 | 0.13 | 9.63% | 1,144,181 |
| Feb 4, 2025 | 1.53 | 1.55 | 1.33 | 1.35 | -0.21 | -13.46% | 1,280,000 |
| Feb 3, 2025 | 1.55 | 1.70 | 1.55 | 1.56 | -0.17 | -9.83% | 1,368,046 |
| Jan 31, 2025 | 1.61 | 1.90 | 1.51 | 1.73 | 0.36 | 26.28% | 12,805,042 |
| Jan 30, 2025 | 1.42 | 1.46 | 1.22 | 1.37 | -0.09 | -6.16% | 1,514,438 |
| Jan 29, 2025 | 1.60 | 1.66 | 1.36 | 1.46 | -0.04 | -2.67% | 2,492,101 |
| Jan 28, 2025 | 1.20 | 1.76 | 1.09 | 1.50 | 0.18 | 13.64% | 17,664,100 |
| Jan 27, 2025 | 0.68 | 1.40 | 0.62 | 1.32 | 0.63 | 91.30% | 62,835,507 |
| Jan 24, 2025 | 0.69 | 0.70 | 0.67 | 0.69 | 0.02 | 2.99% | 890,415 |
| Jan 23, 2025 | 0.73 | 0.73 | 0.65 | 0.67 | -0.06 | -8.22% | 1,573,914 |
| Jan 22, 2025 | 0.70 | 0.74 | 0.67 | 0.73 | 0.02 | 2.82% | 2,395,500 |
| Jan 21, 2025 | 0.90 | 0.94 | 0.67 | 0.71 | -0.41 | -36.61% | 7,765,713 |
| Jan 17, 2025 | 3.70 | 3.85 | 1.12 | 1.12 | -2.90 | -72.14% | 21,077,600 |
| Jan 16, 2025 | 3.70 | 4.27 | 3.36 | 4.02 | 0.31 | 8.36% | 19,003,200 |
| Jan 15, 2025 | 3.38 | 3.80 | 3.15 | 3.71 | 0.31 | 9.12% | 4,333,907 |
| Jan 14, 2025 | 3.47 | 3.50 | 3.04 | 3.40 | 0.12 | 3.66% | 2,233,012 |
| Jan 13, 2025 | 3.30 | 3.47 | 3.24 | 3.28 | -0.06 | -1.80% | 1,684,806 |
| Jan 10, 2025 | 3.25 | 3.37 | 3.21 | 3.34 | 0.04 | 1.21% | 140,200 |
| Jan 8, 2025 | 3.51 | 3.80 | 3.11 | 3.30 | -0.33 | -9.09% | 4,326,882 |
| Jan 7, 2025 | 3.40 | 3.64 | 3.37 | 3.63 | 0.15 | 4.31% | 1,853,233 |
| Jan 6, 2025 | 3.45 | 3.70 | 3.21 | 3.48 | 0.28 | 8.75% | 6,002,483 |
| Jan 3, 2025 | 3.34 | 3.68 | 3.16 | 3.20 | -0.16 | -4.76% | 72,241 |
| Jan 2, 2025 | 3.03 | 3.62 | 3.03 | 3.36 | 0.34 | 11.26% | 81,721 |