NASDAQ : ORKT
Orangekloud Technology Inc. — Price history
Technology · Software - Application · Singapore
Last price 1 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 5.84M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Orangekloud Technology Inc. (ORKT) closed at 0.9426 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.99 | 0.99 | 0.96 | 0.9426 | 117,370 | -5.74% |
| 2026-10-30 | 0.9852 | 1.01 | 0.93 | 1 | 109,325 | +0.00% |
| 2026-10-29 | 1 | 1.01 | 0.98 | 1 | 109,927 | -0.99% |
| 2026-10-28 | 1.02 | 1.05 | 1 | 1.01 | 107,884 | +1.00% |
| 2026-10-27 | 1.01 | 1.01 | 0.98 | 1 | 102,156 | +0.00% |
| 2026-10-26 | 0.9797 | 1.02 | 0.97 | 1 | 104,612 | -0.99% |
| 2026-10-23 | 0.99 | 1.01 | 0.96 | 1.01 | 105,496 | +0.00% |
| 2026-10-22 | 0.9991 | 1.01 | 0.95 | 1.01 | 103,154 | -1.94% |
| 2026-10-21 | 0.9991 | 1.03 | 0.96 | 1.03 | 108,934 | +0.00% |
| 2026-10-20 | 0.9358 | 1.03 | 0.9013 | 1.03 | 108,899 | +5.10% |
| 2026-10-19 | 0.9694 | 0.99 | 0.9401 | 0.98 | 109,582 | -6.67% |
| 2026-10-16 | 0.9783 | 1.05 | 0.9116 | 1.05 | 106,597 | +6.06% |
| 2026-10-15 | 1.02 | 1.02 | 0.9406 | 0.99 | 113,709 | -0.90% |
| 2026-10-14 | 0.96 | 1.01 | 0.8952 | 0.999 | 116,881 | +6.19% |
| 2026-10-13 | 0.93 | 1.01 | 0.93 | 0.9408 | 118,191 | +0.09% |
| 2026-10-12 | 0.98 | 1 | 0.93 | 0.94 | 108,149 | -6.93% |
| 2026-10-09 | 1.03 | 1.06 | 0.9649 | 1.01 | 106,574 | -0.98% |
| 2026-10-08 | 1.01 | 1.04 | 0.96 | 1.02 | 111,181 | +0.99% |
| 2026-10-07 | 0.9409 | 1.04 | 0.9337 | 1.01 | 114,937 | +4.12% |
| 2026-10-06 | 0.9645 | 0.99 | 0.94 | 0.97 | 105,154 | -2.44% |
| 2026-10-05 | 0.99 | 1 | 0.9085 | 0.9943 | 101,399 | -2.04% |
| 2026-10-02 | 1.08 | 1.08 | 0.86 | 1.015 | 116,584 | -0.49% |
| 2026-10-01 | 1.04 | 1.058 | 0.826 | 1.02 | 108,332 | +3.03% |
| 2026-09-30 | 0.9876 | 1.026 | 0.94 | 0.99 | 105,344 | -2.94% |
| 2026-09-29 | 0.98 | 1.02 | 0.97 | 1.02 | 120,330 | +2.00% |
| 2026-09-28 | 1 | 1.085 | 0.976 | 1 | 137,288 | -0.99% |
| 2026-09-25 | 1.02 | 1.03 | 0.9642 | 1.01 | 101,037 | -3.35% |
| 2026-09-24 | 1.04 | 1.07 | 0.9801 | 1.045 | 118,480 | -1.42% |
| 2026-09-23 | 1 | 1.06 | 0.97 | 1.06 | 134,791 | +3.92% |
| 2026-09-22 | 0.9707 | 1.04 | 0.9314 | 1.02 | 105,664 | -3.77% |
| 2026-09-21 | 1.11 | 1.11 | 0.83 | 1.06 | 101,697 | -1.85% |
| 2026-09-18 | 1.09 | 1.09 | 1.02 | 1.08 | 102,986 | +0.93% |
| 2026-09-17 | 1.01 | 1.075 | 0.9866 | 1.07 | 101,683 | +2.88% |
| 2026-09-16 | 1.01 | 1.05 | 0.9901 | 1.04 | 103,931 | +0.48% |
| 2026-09-15 | 0.9521 | 1.09 | 0.9521 | 1.035 | 104,952 | -0.48% |
| 2026-09-14 | 1 | 1.04 | 0.97 | 1.04 | 105,554 | +2.97% |
| 2026-09-11 | 1 | 1.08 | 0.9639 | 1.01 | 128,280 | -3.81% |
| 2026-09-10 | 0.9991 | 1.05 | 0.967 | 1.05 | 111,325 | +1.94% |
| 2026-09-09 | 0.98 | 1.03 | 0.9321 | 1.03 | 106,064 | +3.00% |
| 2026-09-08 | 1.05 | 1.05 | 0.972 | 1 | 102,856 | +0.00% |
| 2026-09-04 | 0.9601 | 1.025 | 0.91 | 1 | 117,565 | +2.55% |
| 2026-09-03 | 0.9312 | 0.99 | 0.9302 | 0.9751 | 113,632 | -4.40% |
| 2026-09-02 | 0.99 | 1.02 | 0.9305 | 1.02 | 108,925 | -2.86% |
| 2026-09-01 | 0.9409 | 1.05 | 0.91 | 1.05 | 107,723 | +8.25% |
| 2026-08-31 | 0.9457 | 1 | 0.9301 | 0.97 | 101,124 | +0.20% |
| 2026-08-28 | 1.05 | 1.05 | 0.92 | 0.9681 | 170,801 | -3.35% |
| 2026-08-27 | 1.05 | 1.07 | 0.9905 | 1.002 | 104,443 | -4.60% |
| 2026-08-26 | 1.09 | 1.09 | 1.02 | 1.05 | 23,906 | -5.41% |
| 2026-08-25 | 0.976 | 1.11 | 0.8957 | 1.11 | 298,116 | +11.00% |
| 2026-08-24 | 0.99 | 1.005 | 0.99 | 1 | 2,798,863 | -0.99% |
| 2026-08-21 | 1.02 | 1.02 | 0.99 | 1.01 | 5,052 | +1.00% |
| 2026-08-20 | 0.9901 | 1.01 | 0.99 | 1 | 26,385 | -1.96% |
| 2026-08-19 | 1.05 | 1.05 | 0.98 | 1.02 | 8,270 | +0.99% |
| 2026-08-18 | 1.04 | 1.04 | 0.98 | 1.01 | 4,621 | +0.00% |
| 2026-08-17 | 0.9902 | 1.08 | 0.98 | 1.01 | 9,729 | +0.00% |
| 2026-08-14 | 1 | 1.02 | 1 | 1.01 | 3,470 | +1.00% |
| 2026-08-13 | 0.97 | 1.01 | 0.97 | 1 | 4,996 | +0.00% |
| 2026-08-12 | 1.01 | 1.01 | 0.9705 | 1 | 13,698 | -0.99% |
| 2026-08-11 | 0.96 | 1.01 | 0.96 | 1.01 | 3,234 | +0.00% |
| 2026-08-10 | 0.97 | 1.01 | 0.96 | 1.01 | 26,160 | +1.00% |
| 2026-08-07 | 0.96 | 1.01 | 0.96 | 1 | 14,600 | +0.00% |
| 2026-08-06 | 1.02 | 1.02 | 0.95 | 1 | 26,281 | -1.96% |
| 2026-08-05 | 0.9801 | 1.02 | 0.98 | 1.02 | 20,974 | +2.00% |
| 2026-08-04 | 0.9899 | 1.02 | 0.96 | 1 | 18,111 | -2.91% |
| 2026-08-03 | 1.02 | 1.04 | 0.95 | 1.03 | 29,297 | +6.19% |
| 2026-07-31 | 1 | 1.08 | 0.93 | 0.97 | 258,044 | -3.96% |
| 2026-07-30 | 0.9475 | 1.07 | 0.9475 | 1.01 | 32,438 | +10.99% |
| 2026-07-29 | 0.95 | 1 | 0.8867 | 0.91 | 33,823 | -9.00% |
| 2026-07-28 | 1.028 | 1.04 | 0.9851 | 1 | 3,435 | -4.76% |
| 2026-07-27 | 1.01 | 1.07 | 0.9801 | 1.05 | 9,247 | -1.87% |
| 2026-07-24 | 0.98 | 1.07 | 0.95 | 1.07 | 16,692 | +1.90% |
| 2026-07-23 | 0.94 | 1.07 | 0.8919 | 1.05 | 41,788 | +11.70% |
| 2026-07-22 | 0.958 | 1 | 0.94 | 0.94 | 5,179 | -6.47% |
| 2026-07-21 | 0.96 | 1.005 | 0.9562 | 1.005 | 1,078 | +2.03% |
| 2026-07-20 | 1 | 1.005 | 0.9206 | 0.985 | 11,413 | -5.29% |
| 2026-07-17 | 1.02 | 1.07 | 1.01 | 1.04 | 4,250 | +0.00% |
| 2026-07-16 | 1.013 | 1.069 | 1.011 | 1.04 | 15,297 | +1.96% |
| 2026-07-15 | 1.02 | 1.045 | 1 | 1.02 | 4,851 | +0.00% |
| 2026-07-14 | 1 | 1.03 | 1 | 1.02 | 39,144 | -0.97% |
| 2026-07-13 | 1.07 | 1.07 | 1.01 | 1.03 | 15,208 | -4.63% |
| 2026-07-10 | 1.07 | 1.1 | 1.03 | 1.08 | 34,077 | +2.86% |
| 2026-07-09 | 1.04 | 1.13 | 1.02 | 1.05 | 29,960 | +1.94% |
| 2026-07-08 | 1.02 | 1.08 | 1 | 1.03 | 18,210 | +1.98% |
| 2026-07-07 | 1.04 | 1.13 | 1 | 1.01 | 53,632 | -2.88% |
| 2026-07-06 | 0.95 | 1.06 | 0.93 | 1.04 | 57,148 | +8.00% |
| 2026-07-02 | 1.025 | 1.04 | 0.8882 | 0.963 | 765,957 | -7.40% |
| 2026-07-01 | 1.02 | 1.128 | 1 | 1.04 | 31,901 | +1.96% |
| 2026-06-30 | 1.05 | 1.06 | 1 | 1.02 | 24,669 | -3.77% |
| 2026-06-29 | 1.162 | 1.162 | 1.051 | 1.06 | 35,279 | -2.75% |
| 2026-06-26 | 1.1 | 1.18 | 1.09 | 1.09 | 9,563 | -0.91% |
| 2026-06-25 | 1.2 | 1.28 | 1.09 | 1.1 | 157,466 | -8.33% |
| 2026-06-24 | 1.25 | 1.3 | 1.16 | 1.2 | 71,199 | -6.25% |
| 2026-06-23 | 1.29 | 1.3 | 1.22 | 1.28 | 156,110 | -6.57% |
| 2026-06-22 | 1.25 | 1.45 | 1.249 | 1.37 | 775,872 | +7.87% |
| 2026-06-18 | 1.23 | 1.28 | 1.14 | 1.27 | 407,804 | +0.00% |
| 2026-06-17 | 1.3 | 1.3 | 1.19 | 1.27 | 82,544 | -2.31% |
| 2026-06-16 | 1.18 | 1.38 | 1.163 | 1.3 | 3,782,117 | +1.56% |
| 2026-06-15 | 1.37 | 1.38 | 1.271 | 1.28 | 110,132 | -3.03% |
| 2026-06-12 | 1.318 | 1.43 | 1.27 | 1.32 | 364,925 | +2.33% |
| 2026-06-11 | 1.3 | 1.33 | 1.23 | 1.29 | 107,283 | +0.78% |
| 2026-06-10 | 1.21 | 1.32 | 1.19 | 1.28 | 106,373 | +4.07% |
| 2026-06-09 | 1.23 | 1.29 | 1.21 | 1.23 | 103,390 | -0.81% |
| 2026-06-08 | 1.16 | 1.361 | 1.154 | 1.24 | 133,802 | +3.33% |
| 2026-06-05 | 1.22 | 1.35 | 1.11 | 1.2 | 165,093 | -4.00% |
| 2026-06-04 | 1.31 | 1.39 | 1.2 | 1.25 | 158,405 | -6.72% |
| 2026-06-03 | 1.44 | 1.6 | 1.33 | 1.34 | 263,528 | -4.29% |
| 2026-06-02 | 1.3 | 1.61 | 1.215 | 1.4 | 771,221 | +8.53% |
| 2026-06-01 | 1.16 | 1.45 | 1.16 | 1.29 | 227,149 | +11.21% |
| 2026-05-29 | 1.12 | 1.19 | 1.036 | 1.16 | 132,973 | +4.50% |
| 2026-05-28 | 1.03 | 1.14 | 1.03 | 1.11 | 116,685 | +3.74% |
| 2026-05-27 | 1.05 | 1.1 | 1.048 | 1.07 | 115,649 | -0.93% |
| 2026-05-26 | 1.01 | 1.11 | 1.01 | 1.08 | 113,230 | +4.85% |
| 2026-05-22 | 1.07 | 1.08 | 1.02 | 1.03 | 104,523 | +0.00% |
| 2026-05-21 | 1.05 | 1.09 | 1.01 | 1.03 | 107,584 | +0.00% |
| 2026-05-20 | 1.01 | 1.09 | 1.01 | 1.03 | 103,171 | +0.98% |
| 2026-05-19 | 1.03 | 1.05 | 1.01 | 1.02 | 115,797 | +0.00% |
| 2026-05-18 | 1 | 1.094 | 1 | 1.02 | 123,785 | +0.00% |
| 2026-05-15 | 1.05 | 1.06 | 1 | 1.02 | 102,924 | -0.97% |
| 2026-05-14 | 1.02 | 1.075 | 1.02 | 1.03 | 113,622 | +0.98% |
| 2026-05-13 | 1.02 | 1.05 | 1.002 | 1.02 | 102,730 | +0.00% |