Dark

ORKT
Orangekloud Technology Inc. Class A
stock NASDAQ

At Close

Dec 11, 2025 3:59:30 PM EST

1.17USD+0.862%(+0.01)56,194

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 12, 2025 8:40:30 AM EST

1.15USD-0.845%(-0.01)1,797

After-hours

Dec 12, 2025 4:31:30 PM EST

1.11USD-5.128%(-0.06)1,082

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-11	1.3400	1.340000	1.15000	1.160000	-13.433%	134,762	0.000%
2025-12-10	1.2700	1.560000	1.25000	1.340000	-0.741%	464,662	-13.433%
2025-12-09	1.3600	1.647300	1.20000	1.350000	-42.060%	1,081,136	-14.074%
2025-12-08	0.9411	2.490000	0.93340	2.330000	+147.633%	12,132,816	-50.215%
2025-12-05	0.9114	0.989900	0.90500	0.940908	+2.250%	9,709	+23.285%
2025-12-04	0.9200	0.966351	0.92000	0.920200	+0.022%	4,087	+26.060%
2025-12-03	0.9044	0.981300	0.90440	0.920000	+3.371%	8,036	+26.087%
2025-12-02	1.0400	1.040100	0.89000	0.890000	-13.592%	16,910	+30.337%
2025-12-01	1.0300	1.050000	1.01000	1.030000	+5.598%	14,370	+12.621%
2025-11-28	0.9800	1.010100	0.97000	0.975400	+1.604%	9,194	+18.926%
2025-11-26	0.9600	1.045000	0.96000	0.960000	+0.524%	11,093	+20.833%
2025-11-25	0.9698	0.999200	0.91000	0.955000	+2.688%	12,516	+21.466%
2025-11-24	0.8900	1.010100	0.89000	0.930000	+1.098%	13,502	+24.731%
2025-11-21	0.9101	0.940000	0.90485	0.919900	-0.022%	25,500	+26.101%
2025-11-20	0.9400	0.940000	0.87940	0.920101	-3.157%	18,195	+26.073%
2025-11-19	1.0800	1.120000	0.94070	0.950100	-12.028%	48,442	+22.092%
2025-11-18	1.1500	1.150000	1.08000	1.080000	-5.263%	51,627	+7.407%
2025-11-17	1.2000	1.252800	1.12010	1.140000	+4.310%	84,173	+1.754%
2025-11-14	1.0800	1.125000	1.08000	1.092900	-5.874%	6,933	+6.140%
2025-11-13	1.2100	1.214900	1.15000	1.161100	-4.041%	13,937	-0.095%
2025-11-12	1.2300	1.230000	1.20010	1.210000	-2.262%	7,312	-4.132%
2025-11-11	1.2023	1.270000	1.19000	1.238000	+4.034%	30,395	-6.300%
2025-11-10	1.0900	1.220000	1.09000	1.190000	+5.310%	37,813	-2.521%
2025-11-07	1.1340	1.134000	1.06000	1.130000	-1.739%	20,539	+2.655%
2025-11-06	1.2300	1.230000	1.15000	1.150000	-5.738%	14,966	+0.870%
2025-11-05	1.2300	1.260000	1.18000	1.220000	-4.688%	35,403	-4.918%
2025-11-04	1.3200	1.340000	1.28000	1.280000	-3.759%	40,979	-9.375%
2025-11-03	1.3700	1.370000	1.33000	1.330000	-4.317%	7,873	-12.782%
2025-10-31	1.4200	1.490000	1.31010	1.390000	-4.138%	25,013	-16.547%
2025-10-30	1.5600	1.580000	1.44060	1.450000	-9.091%	23,064	-20.000%
2025-10-29	1.5600	1.680000	1.39000	1.595000	-1.543%	38,368	-27.273%
2025-10-28	1.6600	1.690000	1.62000	1.620000	-4.142%	23,898	-28.395%
2025-10-27	1.7500	1.750000	1.66990	1.690000	0.000%	17,693	-31.361%
2025-10-24	1.7600	1.810000	1.68000	1.690000	-3.977%	22,343	-31.361%
2025-10-23	1.6000	1.940000	1.55000	1.760000	+6.667%	187,796	-34.091%
2025-10-22	1.7600	1.771900	1.63010	1.650000	-6.250%	27,041	-29.697%
2025-10-21	1.7500	1.770000	1.73000	1.760000	+1.734%	15,463	-34.091%
2025-10-20	1.6800	1.750000	1.64000	1.730000	+2.367%	30,323	-32.948%
2025-10-17	1.7600	1.760000	1.62000	1.690000	-3.977%	30,022	-31.361%
2025-10-16	1.9000	1.900000	1.76000	1.760000	-6.878%	28,488	-34.091%
2025-10-15	1.9500	1.950000	1.89000	1.890000	-3.077%	16,904	-38.624%
2025-10-14	1.9200	1.980000	1.91000	1.950000	+2.632%	32,412	-40.513%
2025-10-13	2.0200	2.110000	1.86000	1.900000	-6.404%	48,008	-38.947%
2025-10-10	2.2100	2.230000	2.02000	2.030000	-8.969%	51,546	-42.857%
2025-10-09	2.2400	2.290000	2.21000	2.230000	+1.364%	39,963	-47.982%
2025-10-08	2.1500	2.250000	2.13000	2.200000	+4.762%	19,972	-47.273%
2025-10-07	2.2000	2.290000	2.05000	2.100000	-4.545%	66,113	-44.762%
2025-10-06	2.1500	2.290000	2.07000	2.200000	+10.000%	88,477	-47.273%
2025-10-03	1.9700	2.200000	1.96000	2.000000	+2.564%	40,833	-42.000%
2025-10-02	1.9900	1.990000	1.66000	1.950000	-1.515%	67,240	-40.513%
2025-10-01	2.0200	2.066900	1.96000	1.980000	-4.325%	25,908	-41.414%
2025-09-30	2.3300	2.330000	1.81000	2.069500	-11.484%	144,592	-43.948%
2025-09-29	2.6100	2.758300	2.14700	2.338000	+0.758%	123,720	-50.385%
2025-09-26	2.4236	2.423600	2.24200	2.320400	-4.839%	26,176	-50.009%
2025-09-25	2.4112	2.524000	2.40000	2.438400	-3.544%	14,169	-52.428%
2025-09-24	2.4400	2.560000	2.41120	2.528000	+3.590%	8,099	-54.114%
2025-09-23	2.4056	2.600000	2.40560	2.440400	-3.282%	13,098	-52.467%
2025-09-22	2.4000	2.556000	2.38000	2.523200	+3.376%	17,492	-54.027%
2025-09-19	2.5200	2.556000	2.39720	2.440800	-3.112%	20,017	-52.475%
2025-09-18	2.5152	2.560000	2.36600	2.519200	+1.156%	17,623	-53.954%
2025-09-17	2.4000	2.514800	2.40000	2.490400	+0.419%	8,512	-53.421%
2025-09-16	2.5200	2.520400	2.43840	2.480000	-2.973%	15,626	-53.226%
2025-09-15	2.4000	2.600000	2.20440	2.556000	+9.794%	44,124	-54.617%
2025-09-12	2.5200	2.600000	2.26600	2.328000	-6.895%	28,229	-50.172%
2025-09-11	2.6032	2.603200	2.44360	2.500400	-5.288%	26,931	-53.607%
2025-09-10	2.4612	2.680000	2.28000	2.640000	+17.857%	104,281	-56.061%
2025-09-09	2.2400	2.280000	2.08000	2.240000	0.000%	64,398	-48.214%
2025-09-08	2.1840	2.252000	2.07640	2.240000	+2.564%	14,108	-48.214%
2025-09-05	2.2000	2.356800	2.06000	2.184000	+1.111%	94,804	-46.886%
2025-09-04	2.6448	2.688800	2.04400	2.160000	-21.728%	114,280	-46.296%
2025-09-03	2.7600	2.760000	2.68000	2.759600	+1.233%	10,199	-57.965%
2025-09-02	2.7600	2.800800	2.72000	2.726000	-2.629%	8,752	-57.447%
2025-08-29	2.8960	2.896000	2.74440	2.799600	0.000%	12,641	-58.566%
2025-08-28	2.8040	2.928000	2.74360	2.799600	-1.423%	24,408	-58.566%
2025-08-27	2.8000	2.886400	2.80000	2.840000	+1.212%	5,342	-59.155%
2025-08-26	2.8400	2.958800	2.80000	2.806000	-4.245%	12,468	-58.660%
2025-08-25	3.0000	3.000000	2.80520	2.930400	-0.584%	12,267	-60.415%
2025-08-22	2.8640	2.948000	2.80000	2.947600	+3.063%	11,475	-60.646%
2025-08-21	2.7896	2.876000	2.68000	2.860000	-0.556%	16,408	-59.441%
2025-08-20	2.9200	2.934000	2.74880	2.876000	-4.005%	38,415	-59.666%
2025-08-19	3.0624	3.123200	2.92000	2.996000	-3.851%	17,525	-61.282%
2025-08-18	2.9376	3.160000	2.92600	3.116000	+5.341%	29,529	-62.773%
2025-08-15	2.9640	2.964000	2.88000	2.958000	-1.268%	17,526	-60.784%
2025-08-14	2.9600	3.160000	2.92000	2.996000	-1.434%	39,374	-61.282%
2025-08-13	2.9600	3.119600	2.96000	3.039600	+1.591%	21,197	-61.837%
2025-08-12	3.1200	3.200400	2.76000	2.992000	-3.509%	24,494	-61.230%
2025-08-11	3.1960	3.280000	3.04000	3.100800	-2.979%	28,730	-62.590%
2025-08-08	3.0000	3.280000	2.92000	3.196000	+9.467%	98,250	-63.705%
2025-08-07	3.0400	3.100000	2.88040	2.919600	-5.819%	18,666	-60.269%
2025-08-06	2.9200	3.158800	2.84000	3.100000	+6.223%	59,371	-62.581%
2025-08-05	2.8800	3.000000	2.76000	2.918400	+4.214%	36,264	-60.252%
2025-08-04	2.7948	2.840000	2.64000	2.800400	-1.394%	24,607	-58.577%
2025-08-01	2.8800	2.899800	2.72000	2.840000	-3.924%	44,285	-59.155%
2025-07-31	2.8800	3.067600	2.88000	2.956000	+1.233%	22,263	-60.758%
2025-07-30	3.0812	3.117600	2.90840	2.920000	-7.595%	27,688	-60.274%
2025-07-29	3.4044	3.480000	2.96000	3.160000	-1.238%	95,905	-63.291%
2025-07-28	3.2000	3.552000	3.04400	3.199600	+0.654%	100,765	-63.745%
2025-07-25	2.7620	3.200000	2.72800	3.178800	+11.271%	167,389	-63.508%
2025-07-24	2.9200	2.920000	2.76000	2.856800	+1.276%	26,704	-59.395%
2025-07-23	2.8360	2.980000	2.82000	2.820800	-1.108%	24,581	-58.877%
2025-07-22	2.8400	3.000000	2.80000	2.852400	-2.047%	20,229	-59.332%
2025-07-21	2.8200	2.912000	2.76280	2.912000	+1.111%	45,751	-60.165%
2025-07-18	2.9248	2.960000	2.80000	2.880000	-1.787%	24,501	-59.722%
2025-07-17	3.0400	3.120000	2.76040	2.932400	-0.959%	62,061	-60.442%
2025-07-16	2.9788	3.000000	2.84120	2.960800	-0.598%	27,067	-60.821%
2025-07-15	2.9772	3.049200	2.84000	2.978600	+1.993%	28,453	-61.056%
2025-07-14	3.1196	3.160000	2.80000	2.920400	-7.465%	44,805	-60.279%
2025-07-11	2.9888	3.199600	2.92000	3.156000	-1.363%	40,487	-63.245%
2025-07-10	3.2000	3.200000	2.83200	3.199600	+0.364%	87,985	-63.745%
2025-07-09	3.0000	3.239600	2.64000	3.188000	+13.939%	286,791	-63.614%
2025-07-08	2.6000	3.140000	2.59960	2.798000	+11.385%	251,100	-58.542%
2025-07-07	2.4000	2.520000	2.36040	2.512000	+6.279%	82,507	-53.822%
2025-07-03	2.2400	2.378800	2.22040	2.363600	+7.436%	60,128	-50.922%
2025-07-02	2.0952	2.240000	2.07320	2.200000	+1.852%	58,039	-47.273%
2025-07-01	1.9788	2.284400	1.97880	2.160000	+5.882%	69,775	-46.296%
2025-06-30	1.9200	2.120000	1.92000	2.040000	+3.218%	86,104	-43.137%
2025-06-27	2.0000	2.040000	1.88040	1.976400	-3.118%	30,243	-41.307%
2025-06-26	2.0408	2.090400	1.98080	2.040000	-0.778%	21,059	-43.137%
2025-06-25	2.1004	2.119600	2.02000	2.056000	-1.646%	21,110	-43.580%
2025-06-24	2.1040	2.116000	2.04000	2.090400	-1.210%	21,770	-44.508%
2025-06-23	2.2972	2.297200	1.96000	2.116000	-5.536%	74,976	-45.180%
2025-06-20	2.2800	2.357200	2.12000	2.240000	-1.564%	69,835	-48.214%
2025-06-18	2.1600	2.400000	2.10040	2.275600	+5.449%	109,794	-49.024%
2025-06-17	2.3360	2.336000	2.10000	2.158000	-4.682%	32,070	-46.247%
2025-06-16	1.9600	2.344000	1.96000	2.264000	+12.997%	133,614	-48.763%
2025-06-13	2.1200	2.260000	1.92000	2.003600	-7.241%	27,204	-42.104%
2025-06-12	2.2496	2.249600	2.08000	2.160000	0.000%	7,205	-46.296%
2025-06-11	2.1600	2.293200	2.08400	2.160000	-1.099%	29,709	-46.296%
2025-06-10	2.3600	2.380000	2.12480	2.184000	-5.699%	67,698	-46.886%
2025-06-09	2.1600	2.424000	2.13240	2.316000	+8.610%	215,250	-49.914%
2025-06-06	1.8444	2.160000	1.84000	2.132400	+15.415%	171,126	-45.601%
2025-06-05	1.9200	1.952000	1.82000	1.847600	-0.667%	24,668	-37.216%
2025-06-04	1.8756	1.920000	1.80440	1.860000	-1.504%	16,973	-37.634%
2025-06-03	1.8844	1.955200	1.78000	1.888400	+0.468%	39,168	-38.572%
2025-06-02	1.8400	1.955200	1.83600	1.879600	+2.152%	15,456	-38.285%
2025-05-30	1.8400	1.880000	1.83960	1.840000	-2.128%	7,094	-36.957%
2025-05-29	1.8320	1.902000	1.73240	1.880000	+3.959%	14,373	-38.298%
2025-05-28	1.9324	1.960000	1.68240	1.808400	-9.217%	51,791	-35.855%
2025-05-27	1.8996	1.996000	1.84000	1.992000	+5.935%	25,829	-41.767%
2025-05-23	1.8388	1.880400	1.72000	1.880400	-0.802%	30,708	-38.311%
2025-05-22	2.1996	2.200000	1.87040	1.895600	-11.437%	34,007	-38.806%
2025-05-21	2.0800	2.179600	1.97200	2.140400	+5.128%	46,531	-45.805%
2025-05-20	2.0400	2.180000	1.97120	2.036000	-0.196%	44,595	-43.026%
2025-05-19	1.9280	2.083200	1.82400	2.040000	+6.250%	13,800	-43.137%
2025-05-16	1.8866	2.040000	1.80000	1.920000	+3.605%	16,664	-39.583%
2025-05-15	1.9620	1.962000	1.84040	1.853200	-5.545%	21,978	-37.406%
2025-05-14	1.9788	2.040000	1.88560	1.962000	-3.824%	64,287	-40.877%
2025-05-13	2.0400	2.079600	1.98000	2.040000	-1.923%	48,500	-43.137%
2025-05-12	2.0000	2.116000	1.96000	2.080000	+10.076%	55,848	-44.231%
2025-05-09	1.8800	2.000000	1.80000	1.889600	+0.297%	48,603	-38.611%
2025-05-08	1.8000	2.200000	1.68000	1.884000	+11.664%	277,082	-38.429%
2025-05-07	1.6800	1.764000	1.59080	1.687200	+2.007%	144,990	-31.247%
2025-05-06	1.7600	1.800400	1.60000	1.654000	-7.515%	98,358	-29.867%
2025-05-05	1.9652	1.967600	1.68000	1.788400	-11.719%	129,888	-35.138%
2025-05-02	2.0044	2.079600	1.84000	2.025800	+4.574%	50,248	-42.739%
2025-05-01	2.1600	2.160000	1.76640	1.937200	-11.785%	67,255	-40.120%
2025-04-30	2.2000	2.289600	2.03600	2.196000	-2.849%	26,204	-47.177%
2025-04-29	2.4012	2.590800	2.08800	2.260400	-9.439%	60,168	-48.682%
2025-04-28	2.4840	2.596000	2.40440	2.496000	+0.483%	10,731	-53.526%
2025-04-25	2.4444	2.820000	2.44440	2.484000	-1.429%	49,044	-53.301%
2025-04-24	2.2000	2.759600	2.12000	2.520000	+12.540%	176,172	-53.968%
2025-04-23	2.0960	2.240000	2.08000	2.239200	+5.623%	73,694	-48.196%
2025-04-22	2.1940	2.240000	2.08000	2.120000	-1.870%	7,259	-45.283%
2025-04-21	2.2800	2.319600	2.04800	2.160400	-3.588%	20,174	-46.306%
2025-04-17	2.2524	2.320000	2.04400	2.240800	-3.414%	21,200	-48.233%
2025-04-16	2.4796	2.479600	2.28000	2.320000	-6.452%	11,621	-50.000%
2025-04-15	2.5532	2.630000	2.31640	2.480000	-5.775%	41,452	-53.226%
2025-04-14	2.5920	2.716000	2.40040	2.632000	+1.543%	31,310	-55.927%
2025-04-11	2.7200	2.720000	2.40800	2.592000	-4.706%	18,873	-55.247%
2025-04-10	2.7640	2.800000	2.44000	2.720000	-0.352%	11,089	-57.353%
2025-04-09	2.3600	2.800000	2.24000	2.729600	+10.456%	21,993	-57.503%
2025-04-08	2.6460	2.800000	2.24440	2.471200	+2.932%	7,382	-53.059%
2025-04-07	2.4124	2.560000	2.40000	2.400800	-9.445%	34,040	-51.683%
2025-04-04	2.7200	2.920000	2.48000	2.651200	-5.557%	22,916	-56.246%
2025-04-03	3.0200	3.040000	2.76000	2.807200	-4.905%	19,007	-58.678%
2025-04-02	2.7604	2.952000	2.76000	2.952000	+6.941%	7,291	-60.705%
2025-04-01	2.8800	3.101600	2.56000	2.760400	-1.751%	14,597	-57.977%
2025-03-31	3.0800	3.080400	2.72000	2.809600	-10.863%	22,378	-58.713%
2025-03-28	3.3600	3.399600	2.96000	3.152000	-5.049%	25,093	-63.198%
2025-03-27	3.3408	3.519600	3.28000	3.319600	-2.445%	34,143	-65.056%
2025-03-26	3.2800	3.560000	3.15720	3.402800	+1.395%	58,919	-65.910%
2025-03-25	3.3000	3.380000	3.20000	3.356000	-1.178%	35,178	-65.435%
2025-03-24	3.2000	3.599200	3.04000	3.396000	+10.245%	83,209	-65.842%
2025-03-21	3.0004	3.200000	3.00040	3.080400	+2.666%	22,450	-62.343%
2025-03-20	2.9100	3.064000	2.84400	3.000400	+0.013%	8,933	-61.338%
2025-03-19	2.9200	3.080000	2.84000	3.000000	+1.351%	19,520	-61.333%
2025-03-18	3.0000	3.090000	2.84080	2.960000	-1.333%	32,985	-60.811%
2025-03-17	3.0000	3.199600	2.96080	3.000000	-2.597%	28,052	-61.333%
2025-03-14	2.9872	3.144800	2.87960	3.080000	+0.013%	28,536	-62.338%
2025-03-13	3.2400	3.396800	2.82640	3.079600	-8.519%	50,881	-62.333%
2025-03-12	3.2800	3.600000	3.20000	3.366400	+0.538%	9,143	-65.542%
2025-03-11	3.4000	3.600000	3.24000	3.348400	-2.663%	14,863	-65.357%
2025-03-10	3.6472	3.760000	3.20800	3.440000	-8.511%	31,002	-66.279%
2025-03-07	3.6336	3.957600	3.59880	3.760000	+2.174%	25,369	-69.149%
2025-03-06	3.7200	3.796000	3.60000	3.680000	-4.157%	19,508	-68.478%
2025-03-05	3.8400	3.840000	3.60800	3.839600	+4.450%	26,650	-69.789%
2025-03-04	3.2400	3.780000	3.11660	3.676000	+4.432%	50,051	-68.444%
2025-03-03	4.0000	4.080000	3.44720	3.520000	-12.000%	39,363	-67.045%
2025-02-28	3.9996	4.117600	3.66000	4.000000	+0.010%	32,107	-71.000%
2025-02-27	4.2800	4.280000	3.92000	3.999600	-5.670%	25,760	-70.997%
2025-02-26	4.2800	4.440000	4.12040	4.240000	+0.952%	77,791	-72.642%
2025-02-25	4.1600	4.280000	3.52000	4.200000	-0.943%	56,633	-72.381%
2025-02-24	4.7600	4.800000	4.00000	4.240000	-3.636%	68,130	-72.642%
2025-02-21	4.5600	4.560000	4.28000	4.400000	-4.348%	60,619	-73.636%
2025-02-20	4.6800	4.720000	4.40000	4.600000	+0.877%	42,608	-74.783%
2025-02-19	4.9600	5.038400	4.42000	4.560000	-11.628%	118,038	-74.561%
2025-02-18	4.9200	5.560000	4.92000	5.160000	+4.878%	94,177	-77.519%
2025-02-14	5.2400	5.240000	4.90000	4.920000	-4.651%	106,691	-76.423%
2025-02-13	5.0400	5.400000	4.84000	5.160000	-0.769%	96,017	-77.519%
2025-02-12	5.1600	5.400000	4.84000	5.200000	+3.175%	109,791	-77.692%
2025-02-11	5.0400	5.280000	4.68000	5.040000	+4.132%	142,679	-76.984%
2025-02-10	5.1200	5.200000	4.48000	4.840000	-5.469%	244,389	-76.033%
2025-02-07	5.6400	5.880000	5.08000	5.120000	-8.571%	150,070	-77.344%
2025-02-06	5.8800	6.280000	5.60000	5.600000	-5.405%	120,869	-79.286%
2025-02-05	5.2800	6.400000	4.88000	5.920000	+9.630%	286,045	-80.405%
2025-02-04	6.1200	6.200000	5.32400	5.400000	-13.462%	319,988	-78.519%
2025-02-03	6.2000	6.800000	6.20000	6.240000	-9.827%	342,012	-81.410%
2025-01-31	6.4400	7.596400	6.04000	6.920000	+26.277%	3,201,261	-83.237%
2025-01-30	5.6800	5.840000	4.88000	5.480000	-6.164%	378,610	-78.832%
2025-01-29	6.4000	6.640000	5.44000	5.840000	-2.667%	623,025	-80.137%
2025-01-28	4.8000	7.040000	4.36000	6.000000	+13.636%	4,416,025	-80.667%
2025-01-27	2.7200	5.600000	2.47080	5.280000	+91.304%	15,708,877	-78.030%
2025-01-24	2.7600	2.799600	2.68000	2.760000	+2.985%	222,604	-57.971%
2025-01-23	2.9196	2.919600	2.60360	2.680000	-8.219%	393,479	-56.716%
2025-01-22	2.8000	2.960000	2.68000	2.920000	+3.268%	598,873	-60.274%
2025-01-21	3.6000	3.760000	2.68840	2.827600	-36.884%	1,941,428	-58.976%
2025-01-17	14.8000	15.399600	4.48000	4.480000	-72.139%	5,269,394	-74.107%
2025-01-16	14.8000	17.080000	13.44000	16.080000	+8.356%	4,750,799	-92.786%
2025-01-15	13.5200	15.200000	12.60000	14.840000	+9.118%	1,083,477	-92.183%
2025-01-14	13.8800	14.000000	12.16000	13.600000	+3.659%	558,253	-91.471%
2025-01-13	13.2000	13.880000	12.95680	13.120000	-1.796%	421,202	-91.159%
2025-01-10	13.0000	13.480000	12.84000	13.360000	+1.212%	35,044	-91.317%
2025-01-08	14.0400	15.199200	12.44000	13.200000	-9.091%	1,081,721	-91.212%
2025-01-07	13.6000	14.560000	13.48840	14.520000	+4.310%	463,308	-92.011%
2025-01-06	13.8000	14.800000	12.84000	13.920000	+8.750%	1,500,621	-91.667%
2025-01-03	13.3600	14.701200	12.64000	12.800000	-4.762%	18,060	-90.938%
2025-01-02	12.1200	14.480000	12.12000	13.440000	+11.258%	20,430	-91.369%
2024-12-31	13.5600	13.920000	11.40000	12.080000	-10.914%	65,179	-90.397%
2024-12-30	10.2800	14.600000	9.56000	13.560000	+29.885%	757,978	-91.445%
2024-12-27	10.5600	11.564000	10.08120	10.440000	+3.162%	31,881	-88.889%
2024-12-26	9.6000	10.440000	9.52000	10.120000	+3.265%	15,887	-88.538%
2024-12-24	9.3200	10.960000	9.32000	9.800000	+4.255%	43,714	-88.163%
2024-12-23	8.4400	10.160000	8.12000	9.400000	+20.513%	188,664	-87.660%
2024-12-20	7.1200	8.320000	7.12000	7.800000	+2.094%	244,266	-85.128%
2024-12-19	7.4400	8.800000	7.04000	7.640000	-2.051%	343,615	-84.817%
2024-12-18	8.2400	8.480000	7.40400	7.800000	-9.722%	127,117	-85.128%
2024-12-17	13.9600	13.960000	6.40000	8.640000	-41.304%	571,648	-86.574%
2024-12-16	12.0400	17.840000	10.68000	14.720000	+18.710%	1,438,317	-92.120%
2024-12-13	13.4800	14.400000	10.96000	12.400000	-12.921%	713,915	-90.645%
2024-12-12	14.6400	15.887200	13.52000	14.240000	-6.316%	425,576	-91.854%
2024-12-11	15.2000	16.840000	14.68000	15.200000	+1.604%	617,968	-92.368%
2024-12-10	12.5600	15.400000	11.08000	14.960000	+23.432%	509,522	-92.246%
2024-12-09	11.2000	12.919600	11.20000	12.120000	+4.124%	25,546	-90.429%
2024-12-06	11.8400	11.880000	10.92000	11.640000	+6.985%	7,715	-90.034%
2024-12-05	11.8400	11.840000	10.32000	10.880000	-5.226%	12,039	-89.338%
2024-12-04	11.2400	12.080000	11.24000	11.480000	-0.692%	12,029	-89.895%
2024-12-03	11.4000	11.960000	11.08040	11.560000	+1.049%	16,269	-89.965%
2024-12-02	12.1200	12.720000	11.44000	11.440000	-8.626%	19,571	-89.860%
2024-11-29	12.4160	13.200000	12.16000	12.520000	-0.949%	21,468	-90.735%
2024-11-27	12.8196	13.320000	11.08040	12.640000	-0.629%	27,053	-90.823%
2024-11-26	12.7600	13.040000	11.76000	12.720000	-0.313%	11,561	-90.881%
2024-11-25	12.3600	13.960000	11.57760	12.760000	+3.236%	25,035	-90.909%
2024-11-22	10.8000	12.800000	10.80000	12.360000	+9.964%	18,762	-90.615%
2024-11-21	10.8400	11.760000	10.80000	11.240000	+3.690%	15,694	-89.680%
2024-11-20	11.6000	11.800000	10.72000	10.840000	-8.446%	38,485	-89.299%
2024-11-19	11.6400	12.400000	11.64000	11.840000	+2.778%	163,843	-90.203%
2024-11-18	11.4800	12.680000	10.64000	11.520000	+1.767%	47,414	-89.931%
2024-11-15	11.8800	12.120000	10.52000	11.320000	-3.741%	47,935	-89.753%
2024-11-14	12.7600	13.000000	11.56000	11.760000	-2.970%	22,761	-90.136%
2024-11-13	12.2000	13.600000	8.64000	12.120000	-4.114%	268,746	-90.429%
2024-11-12	13.5600	14.159600	12.40000	12.640000	-8.140%	31,298	-90.823%
2024-11-11	14.0000	15.240000	13.08000	13.760000	-3.911%	34,596	-91.570%
2024-11-08	16.0000	17.560000	14.11680	14.320000	-9.137%	105,009	-91.899%
2024-11-07	15.8000	16.079600	13.00000	15.760000	+4.787%	143,973	-92.640%
2024-11-06	12.3600	16.120000	11.60000	15.040000	+20.900%	1,142,693	-92.287%
2024-11-05	8.4800	12.800000	8.44000	12.440000	+46.698%	859,082	-90.675%
2024-11-04	7.4000	8.600000	7.16000	8.480000	+15.847%	149,756	-86.321%
2024-11-01	7.8000	7.920000	7.32000	7.320000	-3.684%	46,056	-84.153%
2024-10-31	7.6400	8.080000	7.48000	7.600000	-1.042%	92,006	-84.737%
2024-10-30	7.6000	7.960000	7.24000	7.680000	0.000%	76,246	-84.896%
2024-10-29	8.0000	8.560000	7.68000	7.680000	-7.692%	174,631	-84.896%
2024-10-28	7.1600	8.560000	7.05080	8.320000	+16.854%	491,831	-86.058%
2024-10-25	6.7200	7.480000	5.80000	7.120000	-3.784%	1,030,684	-83.708%
2024-10-24	8.8000	9.080000	6.40000	7.400000	-75.690%	4,389,722	-84.324%
2024-10-23	30.8000	32.000000	29.20000	30.440000	-0.653%	1,036,274	-96.189%
2024-10-22	30.6000	31.600000	29.40000	30.640000	+2.133%	408,184	-96.214%
2024-10-21	27.8000	30.200000	25.04000	30.000000	+6.383%	1,201,323	-96.133%
2024-10-18	28.7200	28.720000	26.04000	28.200000	+1.585%	1,963,092	-95.887%
2024-10-17	27.9600	28.400000	26.60000	27.760000	-0.573%	162,185	-95.821%
2024-10-16	26.8400	29.800000	25.60000	27.920000	-1.133%	298,491	-95.845%
2024-10-15	29.9200	30.000000	26.40000	28.240000	-4.076%	32,040	-95.892%
2024-10-14	27.6000	31.000000	27.60000	29.440000	+8.235%	84,498	-96.060%
2024-10-11	26.1200	28.400000	24.08000	27.200000	+4.455%	89,939	-95.735%
2024-10-10	20.6000	26.720000	20.60000	26.040000	+22.830%	1,131,062	-95.545%
2024-10-09	20.4800	21.400000	19.24000	21.200000	+3.516%	265,100	-94.528%
2024-10-08	22.0400	22.160000	20.00000	20.480000	-0.195%	1,228,522	-94.336%
2024-10-07	20.2400	21.389600	19.68000	20.520000	+0.588%	9,135	-94.347%
2024-10-04	20.3200	21.480000	20.20000	20.400000	-3.409%	37,613	-94.314%
2024-10-03	20.8000	22.000000	19.72000	21.120000	+0.571%	21,951	-94.508%
2024-10-02	18.4400	21.000000	18.12000	21.000000	+12.179%	67,671	-94.476%
2024-10-01	19.0000	19.280000	17.40000	18.720000	-1.474%	53,384	-93.803%
2024-09-30	18.9600	19.560000	18.84000	19.000000	+1.064%	9,293	-93.895%
2024-09-27	18.5200	19.360000	18.04000	18.800000	+1.952%	32,354	-93.830%
2024-09-26	19.5600	19.920000	18.04000	18.440000	-4.158%	34,156	-93.709%
2024-09-25	19.0400	19.960000	19.00000	19.240000	+0.208%	29,699	-93.971%
2024-09-24	19.6800	20.480000	19.16800	19.200000	-3.614%	46,734	-93.958%
2024-09-23	20.1200	20.800000	19.36000	19.920000	-2.161%	402,774	-94.177%
2024-09-20	19.6400	21.000000	19.16000	20.360000	+3.036%	539,024	-94.303%
2024-09-19	19.0000	19.960000	16.08000	19.760000	+7.625%	454,989	-94.130%
2024-09-18	18.4800	19.560000	17.80000	18.360000	+4.914%	710,983	-93.682%
2024-09-17	18.4400	19.360000	17.16000	17.500000	-3.422%	11,420	-93.371%
2024-09-16	19.6000	19.600000	18.00000	18.120000	-1.522%	9,216	-93.598%
2024-09-13	19.9200	20.800000	18.36000	18.400000	-10.680%	10,980	-93.696%
2024-09-12	18.9200	22.400000	18.84000	20.600000	+5.533%	53,467	-94.369%
2024-09-11	18.6000	19.840000	18.44000	19.520000	+2.737%	6,034	-94.057%
2024-09-10	16.8400	19.960000	16.80000	19.000000	+10.723%	54,632	-93.895%
2024-09-09	17.9600	18.660000	17.00000	17.160000	-9.110%	165,887	-93.240%
2024-09-06	17.9600	18.880000	16.68000	18.880000	+8.009%	191,280	-93.856%
2024-09-05	15.6400	17.560000	15.12000	17.480000	+8.978%	239,342	-93.364%
2024-09-04	17.3200	19.200000	14.16000	16.040000	-9.276%	133,946	-92.768%
2024-09-03	19.4400	21.000000	17.60000	17.680000	-9.240%	248,280	-93.439%
2024-08-30	21.2000	21.920000	19.20000	19.480000	-6.883%	41,967	-94.045%
2024-08-29	22.3600	23.080000	20.28000	20.920000	-5.510%	11,234	-94.455%
2024-08-28	22.0800	23.200000	21.20000	22.140000	-1.161%	32,101	-94.761%
2024-08-27	21.8400	22.680000	20.64000	22.400000	+8.317%	26,314	-94.821%
2024-08-26	19.3600	21.200000	19.08000	20.680000	+3.649%	16,312	-94.391%
2024-08-23	20.3200	21.480000	19.04000	19.952000	-3.333%	17,205	-94.186%
2024-08-22	20.6400	21.560000	20.24000	20.640000	+0.194%	10,302	-94.380%
2024-08-21	21.4000	21.492800	20.08360	20.600000	-5.678%	83,473	-94.369%
2024-08-20	21.0800	22.920000	20.20000	21.840000	-0.727%	69,800	-94.689%
2024-08-19	19.3200	22.000000	19.00000	22.000000	+19.565%	30,969	-94.727%
2024-08-16	22.2000	23.800000	16.40080	18.400000	-13.208%	679,999	-93.696%
2024-08-15	25.4000	25.400000	20.88000	21.200000	-11.445%	37,338	-94.528%
2024-08-14	25.8000	26.800000	22.80000	23.940000	-7.209%	27,479	-95.155%
2024-08-13	25.6000	27.840000	23.60000	25.800000	+2.707%	44,167	-95.504%
2024-08-12	22.0000	28.800000	22.00000	25.120000	+14.184%	84,508	-95.382%
2024-08-09	21.5200	22.000000	21.52000	21.999600	+5.362%	1,979	-94.727%
2024-08-08	21.6000	21.600000	20.40000	20.880000	-2.586%	13,604	-94.444%
2024-08-07	21.5760	21.600000	20.96000	21.434400	+3.847%	5,235	-94.588%
2024-08-06	20.9000	21.180000	20.20000	20.640400	+0.587%	4,344	-94.380%
2024-08-05	21.4000	21.520000	20.00000	20.520000	-4.977%	19,760	-94.347%
2024-08-02	21.6800	22.360000	21.20000	21.594800	-0.576%	4,213	-94.628%
2024-08-01	19.7200	21.720000	18.03000	21.720000	+7.312%	19,164	-94.659%
2024-07-31	21.9600	21.960000	20.00000	20.240000	-5.773%	20,827	-94.269%
2024-07-30	21.8800	22.600000	21.20000	21.480000	-0.923%	10,869	-94.600%
2024-07-29	22.2800	23.606400	21.65520	21.680000	-1.989%	34,534	-94.649%
2024-07-26	22.0800	25.560000	22.08000	22.120000	-2.982%	77,764	-94.756%
2024-07-25	20.8000	30.000000	20.00000	22.800000	0.000%	966,871	-94.912%

.dark-mode .rtXDjx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rtXDjx{ color: #333333; background-color: white; border: 2px solid #333333; }ORKTOrangekloud Technology Inc. Class Astock NASDAQ

ORKT
Orangekloud Technology Inc. Class A
stock NASDAQ