Orangekloud Technology Inc. (ORKT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 16, 2023 - Oct 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 16, 2024 | 6.71 | 7.45 | 6.40 | 6.98 | 6.98 | 1,193,960 |
| Oct 15, 2024 | 7.48 | 7.50 | 6.60 | 7.06 | 7.06 | 128,200 |
| Oct 14, 2024 | 6.90 | 7.75 | 6.90 | 7.36 | 7.36 | 338,000 |
| Oct 11, 2024 | 6.53 | 7.10 | 6.02 | 6.80 | 6.80 | 359,800 |
| Oct 10, 2024 | 5.15 | 6.68 | 5.15 | 6.51 | 6.51 | 4,524,200 |
| Oct 09, 2024 | 5.12 | 5.35 | 4.81 | 5.30 | 5.30 | 1,060,400 |
| Oct 08, 2024 | 5.51 | 5.54 | 5.00 | 5.12 | 5.12 | 4,914,100 |
| Oct 07, 2024 | 5.06 | 5.35 | 4.92 | 5.13 | 5.13 | 36,500 |
| Oct 04, 2024 | 5.08 | 5.37 | 5.05 | 5.10 | 5.10 | 150,500 |
| Oct 03, 2024 | 5.20 | 5.50 | 4.93 | 5.28 | 5.28 | 87,800 |
| Oct 02, 2024 | 4.61 | 5.25 | 4.53 | 5.25 | 5.25 | 270,700 |
| Oct 01, 2024 | 4.75 | 4.82 | 4.35 | 4.68 | 4.68 | 213,500 |
| Sept 30, 2024 | 4.74 | 4.89 | 4.71 | 4.75 | 4.75 | 37,200 |
| Sept 27, 2024 | 4.63 | 4.84 | 4.51 | 4.70 | 4.70 | 129,400 |
| Sept 26, 2024 | 4.89 | 4.98 | 4.51 | 4.61 | 4.61 | 136,600 |
| Sept 25, 2024 | 4.76 | 4.99 | 4.75 | 4.81 | 4.81 | 118,800 |
| Sept 24, 2024 | 4.92 | 5.12 | 4.79 | 4.80 | 4.80 | 186,900 |
| Sept 23, 2024 | 5.03 | 5.20 | 4.84 | 4.98 | 4.98 | 1,611,100 |
| Sept 20, 2024 | 4.91 | 5.25 | 4.79 | 5.09 | 5.09 | 2,156,100 |
| Sept 19, 2024 | 4.75 | 4.99 | 4.02 | 4.94 | 4.94 | 1,820,000 |
| Sept 18, 2024 | 4.62 | 4.89 | 4.45 | 4.59 | 4.59 | 2,843,700 |
| Sept 17, 2024 | 4.61 | 4.84 | 4.29 | 4.38 | 4.38 | 45,700 |
| Sept 16, 2024 | 4.90 | 4.90 | 4.50 | 4.53 | 4.53 | 36,800 |
| Sept 13, 2024 | 4.98 | 5.20 | 4.59 | 4.60 | 4.60 | 43,900 |
| Sept 12, 2024 | 4.73 | 5.60 | 4.71 | 5.15 | 5.15 | 213,800 |
| Sept 11, 2024 | 4.65 | 4.96 | 4.61 | 4.88 | 4.88 | 24,100 |
| Sept 10, 2024 | 4.21 | 4.99 | 4.20 | 4.75 | 4.75 | 218,500 |
| Sept 09, 2024 | 4.49 | 4.66 | 4.25 | 4.29 | 4.29 | 663,300 |
| Sept 06, 2024 | 4.49 | 4.72 | 4.17 | 4.72 | 4.72 | 765,100 |
| Sept 05, 2024 | 3.91 | 4.39 | 3.78 | 4.37 | 4.37 | 957,400 |
| Sept 04, 2024 | 4.33 | 4.80 | 3.54 | 4.01 | 4.01 | 535,800 |
| Sept 03, 2024 | 4.86 | 5.25 | 4.40 | 4.42 | 4.42 | 992,900 |
| Aug 30, 2024 | 5.30 | 5.48 | 4.80 | 4.87 | 4.87 | 167,900 |
| Aug 29, 2024 | 5.59 | 5.77 | 5.07 | 5.23 | 5.23 | 44,900 |
| Aug 28, 2024 | 5.52 | 5.80 | 5.30 | 5.53 | 5.53 | 128,400 |
| Aug 27, 2024 | 5.46 | 5.67 | 5.16 | 5.60 | 5.60 | 105,300 |
| Aug 26, 2024 | 4.84 | 5.30 | 4.77 | 5.17 | 5.17 | 65,200 |
| Aug 23, 2024 | 5.08 | 5.37 | 4.76 | 4.99 | 4.99 | 68,800 |
| Aug 22, 2024 | 5.16 | 5.39 | 5.06 | 5.16 | 5.16 | 41,200 |
| Aug 21, 2024 | 5.35 | 5.37 | 5.02 | 5.15 | 5.15 | 333,900 |
| Aug 20, 2024 | 5.27 | 5.73 | 5.05 | 5.46 | 5.46 | 279,200 |
| Aug 19, 2024 | 4.83 | 5.50 | 4.75 | 5.50 | 5.50 | 123,900 |
| Aug 16, 2024 | 5.55 | 5.95 | 4.10 | 4.60 | 4.60 | 2,720,000 |
| Aug 15, 2024 | 6.35 | 6.35 | 5.22 | 5.30 | 5.30 | 149,400 |
| Aug 14, 2024 | 6.45 | 6.70 | 5.70 | 5.99 | 5.99 | 109,900 |
| Aug 13, 2024 | 6.40 | 6.96 | 5.90 | 6.45 | 6.45 | 176,600 |
| Aug 12, 2024 | 5.50 | 7.20 | 5.50 | 6.28 | 6.28 | 338,000 |
| Aug 09, 2024 | 5.38 | 5.50 | 5.38 | 5.50 | 5.50 | 7,900 |
| Aug 08, 2024 | 5.40 | 5.40 | 5.10 | 5.22 | 5.22 | 54,400 |
| Aug 07, 2024 | 5.39 | 5.40 | 5.24 | 5.36 | 5.36 | 20,900 |
| Aug 06, 2024 | 5.22 | 5.30 | 5.05 | 5.16 | 5.16 | 17,400 |
| Aug 05, 2024 | 5.35 | 5.38 | 5.00 | 5.13 | 5.13 | 79,000 |
| Aug 02, 2024 | 5.42 | 5.59 | 5.30 | 5.40 | 5.40 | 16,800 |
| Aug 01, 2024 | 4.93 | 5.43 | 4.51 | 5.43 | 5.43 | 76,700 |
| Jul 31, 2024 | 5.49 | 5.49 | 5.00 | 5.06 | 5.06 | 83,200 |
| Jul 30, 2024 | 5.47 | 5.65 | 5.30 | 5.37 | 5.37 | 43,300 |
| Jul 29, 2024 | 5.57 | 5.90 | 5.41 | 5.42 | 5.42 | 138,100 |
| Jul 26, 2024 | 5.52 | 6.39 | 5.52 | 5.53 | 5.53 | 311,100 |
| Jul 25, 2024 | 5.20 | 7.50 | 5.00 | 5.70 | 5.70 | 3,867,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.