Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Orangekloud Technology Inc. (ORKT)

Compare
0.6580
+0.0180
+(2.81%)
At close: April 14 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.64800.67900.60000.65800.6580125,200
Apr 11, 20250.68000.68000.60200.64800.648075,500
Apr 10, 20250.69100.70000.61000.68000.680044,400
Apr 9, 20250.59000.70000.56000.68200.682087,800
Apr 8, 20250.66200.70000.56100.61800.618029,500
Apr 7, 20250.60300.64000.60000.60000.6000136,200
Apr 4, 20250.68000.73000.62000.66300.663091,700
Apr 3, 20250.75500.76000.69000.70200.702076,000
Apr 2, 20250.69000.73800.69000.73800.738029,200
Apr 1, 20250.72000.77500.64000.69000.690058,300
Mar 31, 20250.77000.77000.68000.70200.702089,400
Mar 28, 20250.84000.85000.74000.78800.7880100,400
Mar 27, 20250.83500.88000.82000.83000.8300136,500
Mar 26, 20250.82000.89000.78900.85100.8510230,600
Mar 25, 20250.82500.84500.80000.83900.8390140,500
Mar 24, 20250.80000.90000.76000.84900.8490332,800
Mar 21, 20250.75000.80000.75000.77000.770089,800
Mar 20, 20250.72800.76600.71100.75000.750035,600
Mar 19, 20250.73000.77000.71000.75000.750078,100
Mar 18, 20250.75000.77300.71000.74000.7400131,900
Mar 17, 20250.75000.80000.74000.75000.7500112,200
Mar 14, 20250.74700.78600.72000.77000.7700114,100
Mar 13, 20250.81000.84900.70700.77000.7700203,500
Mar 12, 20250.82000.90000.80000.84200.842036,600
Mar 11, 20250.85000.90000.81000.83700.837059,500
Mar 10, 20250.91200.94000.80200.86000.8600123,800
Mar 7, 20250.90800.98900.90000.94000.9400101,500
Mar 6, 20250.93000.94900.90000.92000.920078,000
Mar 5, 20250.96000.96000.90200.96000.9600106,600
Mar 4, 20250.81000.94500.77900.91900.9190200,200
Mar 3, 20251.00001.02000.86200.88000.8800157,500
Feb 28, 20251.00001.02900.91501.00001.0000128,400
Feb 27, 20251.07001.07000.98001.00001.0000102,700
Feb 26, 20251.07001.11001.03001.06001.0600310,700
Feb 25, 20251.04001.07000.88001.05001.0500226,500
Feb 24, 20251.19001.20001.00001.06001.0600272,400
Feb 21, 20251.14001.14001.07001.10001.1000242,400
Feb 20, 20251.17001.18001.10001.15001.1500170,400
Feb 19, 20251.24001.26001.10501.14001.1400472,200
Feb 18, 20251.23001.39001.23001.29001.2900376,700
Feb 14, 20251.31001.31001.22501.23001.2300426,800
Feb 13, 20251.26001.35001.21001.29001.2900384,100
Feb 12, 20251.29001.35001.21001.30001.3000439,200
Feb 11, 20251.26001.32001.17001.26001.2600570,700
Feb 10, 20251.28001.30001.12001.21001.2100977,600
Feb 7, 20251.41001.47001.27001.28001.2800600,300
Feb 6, 20251.47001.57001.40001.40001.4000483,500
Feb 5, 20251.32001.60001.22001.48001.48001,132,400
Feb 4, 20251.53001.55001.33101.35001.35001,280,000
Feb 3, 20251.55001.70001.55001.56001.56001,368,000
Jan 31, 20251.61001.89901.51001.73001.730012,805,000
Jan 30, 20251.42001.46001.22001.37001.37001,514,400
Jan 29, 20251.60001.66001.36001.46001.46002,492,100
Jan 28, 20251.20001.76001.09001.50001.500017,664,100
Jan 27, 20250.68001.40000.61801.32001.320062,835,500
Jan 24, 20250.69000.70000.67000.69000.6900890,400
Jan 23, 20250.73000.73000.65100.67000.67001,573,900
Jan 22, 20250.70000.74000.67000.73000.73002,395,500
Jan 21, 20250.90000.94000.67200.70700.70707,765,700
Jan 17, 20253.70003.85001.12001.12001.120021,077,600
Jan 16, 20253.70004.27003.36004.02004.020019,003,200
Jan 15, 20253.38003.80003.15003.71003.71004,333,900
Jan 14, 20253.47003.50003.04003.40003.40002,233,000
Jan 13, 20253.30003.47003.23903.28003.28001,684,800
Jan 10, 20253.25003.37003.21003.34003.3400140,200
Jan 8, 20253.51003.80003.11003.30003.30004,326,600
Jan 7, 20253.40003.64003.37203.63003.63001,853,200
Jan 6, 20253.45003.70003.21003.48003.48006,002,200
Jan 3, 20253.34003.67503.16003.20003.200072,200
Jan 2, 20253.03003.62003.03003.36003.360081,700
Dec 31, 20243.39003.48002.85003.02003.0200260,700
Dec 30, 20242.57003.65002.39003.39003.39003,031,700
Dec 27, 20242.64002.89102.52002.61002.6100127,500
Dec 26, 20242.40002.61002.38002.53002.530063,500
Dec 24, 20242.33002.74002.33002.45002.4500174,900
Dec 23, 20242.11002.54002.03002.35002.3500754,700
Dec 20, 20241.78002.08001.78001.95001.9500977,100
Dec 19, 20241.86002.20001.76001.91001.91001,374,500
Dec 18, 20242.06002.12001.85101.95001.9500508,400
Dec 17, 20243.49003.49001.60002.16002.16002,286,600
Dec 16, 20243.01004.46002.67003.68003.68005,753,300
Dec 13, 20243.37003.60002.74003.10003.10002,855,700
Dec 12, 20243.66003.97203.38003.56003.56001,702,300
Dec 11, 20243.80004.21003.67003.80003.80002,471,900
Dec 10, 20243.14003.85002.77003.74003.74002,037,800
Dec 9, 20242.80003.23002.80003.03003.0300102,100
Dec 6, 20242.96002.97002.73002.91002.910030,900
Dec 5, 20242.96002.96002.58002.72002.720048,200
Dec 4, 20242.81003.02002.81002.87002.870048,100
Dec 3, 20242.85002.99002.77002.89002.890065,100
Dec 2, 20243.03003.18002.86002.86002.860078,200
Nov 29, 20243.10403.30003.04003.13003.130085,900
Nov 27, 20243.20503.33002.77003.16003.1600108,200
Nov 26, 20243.19003.26002.94003.18003.180046,200
Nov 25, 20243.09003.49002.89403.19003.1900100,100
Nov 22, 20242.70003.20002.70003.09003.090075,000
Nov 21, 20242.71002.94002.70002.81002.810062,800
Nov 20, 20242.90002.95002.68002.71002.7100153,900
Nov 19, 20242.91003.10002.91002.96002.9600655,300
Nov 18, 20242.87003.17002.66002.88002.8800189,600
Nov 15, 20242.97003.03002.63002.83002.8300191,700
Nov 14, 20243.19003.25002.89002.94002.940091,000
Nov 13, 20243.05003.40002.16003.03003.03001,074,900
Nov 12, 20243.39003.54003.10003.16003.1600125,200
Nov 11, 20243.50003.81003.27003.44003.4400138,300
Nov 8, 20244.00004.39003.52903.58003.5800420,000
Nov 7, 20243.95004.02003.25003.94003.9400575,500
Nov 6, 20243.09004.03002.90003.76003.76004,570,800
Nov 5, 20242.12003.20002.11003.11003.11003,436,300
Nov 4, 20241.85002.15001.79002.12002.1200599,000
Nov 1, 20241.95001.98001.83001.83001.8300184,200
Oct 31, 20241.91002.02001.87001.90001.9000367,900
Oct 30, 20241.90001.99001.81001.92001.9200305,000
Oct 29, 20242.00002.14001.92001.92001.9200698,500
Oct 28, 20241.79002.14001.76302.08002.08001,967,300
Oct 25, 20241.68001.87001.45001.78001.78004,122,700
Oct 24, 20242.20002.27001.60001.85001.850017,558,900
Oct 23, 20247.70008.00007.30007.61007.61004,145,100
Oct 22, 20247.65007.90007.35007.66007.66001,632,700
Oct 21, 20246.95007.55006.26007.50007.50004,805,300
Oct 18, 20247.18007.18006.51007.05007.05007,852,400
Oct 17, 20246.99007.10006.65006.94006.9400648,700
Oct 16, 20246.71007.45006.40006.98006.98001,194,000
Oct 15, 20247.48007.50006.60007.06007.0600128,200
Oct 14, 20246.90007.75006.90007.36007.3600338,000
Oct 11, 20246.53007.10006.02006.80006.8000359,800
Oct 10, 20245.15006.68005.15006.51006.51004,524,200
Oct 9, 20245.12005.35004.81005.30005.30001,060,400
Oct 8, 20245.51005.54005.00005.12005.12004,914,100
Oct 7, 20245.06005.34704.92005.13005.130036,500
Oct 4, 20245.08005.37005.05005.10005.1000150,500
Oct 3, 20245.20005.50004.93005.28005.280087,800
Oct 2, 20244.61005.25004.53005.25005.2500270,700
Oct 1, 20244.75004.82004.35004.68004.6800213,500
Sep 30, 20244.74004.89004.71004.75004.750037,200
Sep 27, 20244.63004.84004.51004.70004.7000129,400
Sep 26, 20244.89004.98004.51004.61004.6100136,600
Sep 25, 20244.76004.99004.75004.81004.8100118,800
Sep 24, 20244.92005.12004.79204.80004.8000186,900
Sep 23, 20245.03005.20004.84004.98004.98001,611,100
Sep 20, 20244.91005.25004.79005.09005.09002,156,100
Sep 19, 20244.75004.99004.02004.94004.94001,820,000
Sep 18, 20244.62004.89004.45004.59004.59002,843,700
Sep 17, 20244.61004.84004.29004.37504.375045,700
Sep 16, 20244.90004.90004.50004.53004.530036,800
Sep 13, 20244.98005.20004.59004.60004.600043,900
Sep 12, 20244.73005.60004.71005.15005.1500213,800
Sep 11, 20244.65004.96004.61004.88004.880024,100
Sep 10, 20244.21004.99004.20004.75004.7500218,500
Sep 9, 20244.49004.66504.25004.29004.2900663,300
Sep 6, 20244.49004.72004.17004.72004.7200765,100
Sep 5, 20243.91004.39003.78004.37004.3700957,400
Sep 4, 20244.33004.80003.54004.01004.0100535,800
Sep 3, 20244.86005.25004.40004.42004.4200992,900
Aug 30, 20245.30005.48004.80004.87004.8700167,900
Aug 29, 20245.59005.77005.07005.23005.230044,900
Aug 28, 20245.52005.80005.30005.53505.5350128,400
Aug 27, 20245.46005.67005.16005.60005.6000105,300
Aug 26, 20244.84005.30004.77005.17005.170065,200
Aug 23, 20245.08005.37004.76004.98804.988068,800
Aug 22, 20245.16005.39005.06005.16005.160041,200
Aug 21, 20245.35005.37305.02105.15005.1500333,900
Aug 20, 20245.27005.73005.05005.46005.4600279,200
Aug 19, 20244.83005.50004.75005.50005.5000123,900
Aug 16, 20245.55005.95004.10004.60004.60002,720,000
Aug 15, 20246.35006.35005.22005.30005.3000149,400
Aug 14, 20246.45006.70005.70005.98505.9850109,900
Aug 13, 20246.40006.96005.90006.45006.4500176,600
Aug 12, 20245.50007.20005.50006.28006.2800338,000
Aug 9, 20245.38005.50005.38005.50005.50007,900
Aug 8, 20245.40005.40005.10005.22005.220054,400
Aug 7, 20245.39405.40005.24005.35905.359020,900
Aug 6, 20245.22505.29505.05005.16005.160017,400
Aug 5, 20245.35005.38005.00005.13005.130079,000
Aug 2, 20245.42005.59005.30005.39905.399016,800
Aug 1, 20244.93005.43004.50805.43005.430076,700
Jul 31, 20245.49005.49005.00005.06005.060083,200
Jul 30, 20245.47005.65005.30005.37005.370043,300
Jul 29, 20245.57005.90205.41405.42005.4200138,100
Jul 26, 20245.52006.39005.52005.53005.5300311,100
Jul 25, 20245.20007.50005.00005.70005.70003,867,500

Related Tickers

NVNI Nvni Group Limited
0.1822
+7.18%
 
HIT Health In Tech, Inc.
0.6869
-1.87%
 
RCT RedCloud Holdings plc Ordinary Shares
1.5577
+9.70%
 
RYDE Ryde Group Ltd.
0.2370
+4.64%
 
LGCL Lucas GC Limited
0.3670
+12.75%
 
WCT Wellchange Holdings Company Limited
0.3000
+12.36%
 
NXTT Next Technology Holding Inc.
0.2523
+1.33%
 
FERN Fernhill Corp
0.0004
+16.67%
 
PET Wag! Group Co.
0.1257
-1.64%
 
ELWS Earlyworks Co., Ltd
2.2500
+17.80%