Skip to main content
ORKT logo

Orangekloud Technology Inc.

ORKTNASDAQTechnologySoftware - Application

$1.05Today:- (-)1Y −41.42%

As of Oct 16, 2026 close

Market cap
$5.78M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.62$2.49
Volume (live)
-
Avg. volume (3M)
111.11K

Orangekloud Technology (ORKT) Historical Stock Prices

Analyze Orangekloud Technology (ORKT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Orangekloud Technology (ORKT) Interactive Price Chart

Interactive historical price chart showing Orangekloud Technology stock price movements and trends across multiple time periods.

Loading chart...

ORKT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ORKT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.981.050.911.051.05106.52K
Oct 15, 20261.021.020.940.990.99113.71K
Oct 14, 20260.961.010.901.001.00116.88K
Oct 13, 20260.931.010.930.940.94116.92K
Oct 12, 20260.981.000.930.940.94108.14K
Oct 9, 20261.031.060.961.011.01104.16K
Oct 8, 20261.011.040.961.021.02110.96K
Oct 7, 20260.941.040.931.011.01114.89K
Oct 6, 20260.960.990.940.970.97104.96K
Oct 5, 20260.991.000.910.990.99101.40K
Oct 2, 20261.081.080.861.011.01116.58K
Oct 1, 20261.041.060.831.021.02108.33K
Sep 30, 20260.991.030.940.990.99105.34K
Sep 29, 20260.981.020.971.021.02120.33K
Sep 28, 20261.001.080.981.001.00137.29K
Sep 25, 20261.021.030.961.011.01101.04K
Sep 24, 20261.041.070.981.041.04118.48K
Sep 23, 20261.001.060.971.061.06134.79K
Sep 22, 20260.971.040.931.021.02105.66K
Sep 21, 20261.111.110.831.061.06101.70K
Sep 18, 20261.091.091.021.081.08102.99K
Sep 17, 20261.011.070.991.071.07101.68K
Sep 16, 20261.011.050.991.041.04103.93K
Sep 15, 20260.951.090.951.031.03104.95K
Sep 14, 20261.001.040.971.041.04105.55K
Sep 11, 20261.001.080.961.011.01128.28K
Sep 10, 20261.001.050.971.051.05111.33K
Sep 9, 20260.981.030.931.031.03106.06K
Sep 8, 20261.051.050.971.001.00102.86K
Sep 4, 20260.961.020.911.001.00117.56K
Sep 3, 20260.930.990.930.980.98113.63K
Sep 2, 20260.991.020.931.021.02108.92K
Sep 1, 20260.941.050.911.051.05107.72K
Aug 31, 20260.951.000.930.970.97101.12K
Aug 28, 20261.051.050.920.970.97170.80K
Aug 27, 20261.051.070.991.001.00104.44K
Aug 26, 20261.091.091.021.051.0523.91K
Aug 25, 20260.981.110.901.111.11298.12K
Aug 24, 20260.991.000.991.001.002.80M
Aug 21, 20261.021.020.991.011.015.05K
Aug 20, 20260.991.010.991.001.0026.39K
Aug 19, 20261.051.050.981.021.028.27K
Aug 18, 20261.041.040.981.011.014.62K
Aug 17, 20260.991.080.981.011.019.73K
Aug 14, 20261.001.021.001.011.013.47K
Aug 13, 20260.971.010.971.001.005.00K
Aug 12, 20261.011.010.971.001.0013.70K
Aug 11, 20260.961.010.961.011.013.23K
Aug 10, 20260.971.010.961.011.0126.16K
Aug 7, 20260.961.010.961.001.0014.60K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.