ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

ORKT OrangeKloud Technology Inc

1.28
-0.01 (-0.78%)
Feb 14 2025 - Closed
Delayed by 15 minutes

ORKT Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2025 1.23 -0.06 -4.65% 1.31 1.31 1.225 424,133
Feb 13 2025 1.29 -0.01 -0.77% 1.26 1.35 1.21 383,264
Feb 12 2025 1.30 0.04 3.17% 1.29 1.35 1.21 438,467
Feb 11 2025 1.26 0.05 4.13% 1.26 1.32 1.17 554,330
Feb 10 2025 1.21 -0.07 -5.47% 1.28 1.30 1.12 972,799
Feb 07 2025 1.28 -0.12 -8.57% 1.41 1.47 1.27 595,030
Feb 06 2025 1.40 -0.08 -5.41% 1.47 1.57 1.40 481,575
Feb 05 2025 1.48 0.13 9.63% 1.32 1.60 1.22 1,132,979
Feb 04 2025 1.35 -0.21 -13.46% 1.53 1.55 1.331 1,252,766
Feb 03 2025 1.56 -0.17 -9.83% 1.55 1.70 1.55 1,349,650
Jan 31 2025 1.73 0.36 26.28% 1.61 1.8991 1.51 12,531,407
Jan 30 2025 1.37 -0.09 -6.16% 1.42 1.46 1.22 1,501,019
Jan 29 2025 1.46 -0.04 -2.67% 1.60 1.66 1.36 2,478,071
Jan 28 2025 1.50 0.18 13.64% 1.20 1.76 1.09 17,605,530
Jan 27 2025 1.32 0.63 91.30% 0.68 1.40 0.6177 62,682,623
Jan 24 2025 0.69 -0.04 -5.48% 0.69 0.6999 0.67 878,659
Jan 23 2025 0.73 0.00 0.00% 0.73 0.73 0.73 0
Jan 22 2025 0.73 0.0231 3.27% 0.6985 0.74 0.67 2,235,847
Jan 21 2025 0.7069 -0.4131 -36.88% 0.90 0.94 0.6721 7,621,989
Jan 17 2025 1.12 -2.90 -72.14% 3.70 3.8499 1.12 20,691,903
Jan 16 2025 4.02 0.31 8.36% 3.70 4.27 3.36 19,001,797
Jan 15 2025 3.71 0.31 9.12% 3.35 3.80 3.15 4,333,899
Jan 14 2025 3.40 0.12 3.66% 3.47 3.50 3.04 2,232,987
Jan 13 2025 3.28 -0.06 -1.80% 3.30 3.47 3.2392 1,684,757
Jan 10 2025 3.34 0.04 1.21% 3.25 3.37 3.21 140,176
Jan 08 2025 3.30 -0.33 -9.09% 3.51 3.7998 3.11 4,326,654
Jan 07 2025 3.63 0.15 4.31% 3.40 3.64 3.3721 1,852,981
Jan 06 2025 3.48 0.28 8.75% 3.45 3.70 3.21 6,002,059
Jan 03 2025 3.20 -0.16 -4.76% 3.34 3.6753 3.16 72,241
Jan 02 2025 3.36 0.34 11.26% 3.03 3.62 3.03 81,721
Dec 31 2024 3.02 -0.37 -10.91% 3.39 3.48 2.85 260,714
Dec 30 2024 3.39 0.78 29.89% 2.74 3.65 2.39 3,031,708
Dec 27 2024 2.61 0.08 3.16% 2.64 2.891 2.5203 127,505
Dec 26 2024 2.53 0.08 3.27% 2.40 2.61 2.38 63,527
Dec 24 2024 2.45 0.10 4.26% 2.33 2.74 2.33 174,857
Dec 23 2024 2.35 0.40 20.51% 2.11 2.54 2.03 753,654
Dec 20 2024 1.95 0.04 2.09% 1.78 2.08 1.78 976,806
Dec 19 2024 1.91 -0.04 -2.05% 1.86 2.20 1.76 1,374,460
Dec 18 2024 1.95 -0.21 -9.72% 2.06 2.12 1.851 508,359
Dec 17 2024 2.16 -1.52 -41.30% 3.49 3.49 1.60 2,284,969
Dec 16 2024 3.68 0.58 18.71% 3.01 4.46 2.67 5,753,106
Dec 13 2024 3.10 -0.46 -12.92% 3.37 3.60 2.74 2,855,658
Dec 12 2024 3.56 -0.24 -6.32% 3.66 3.9718 3.38 1,702,305
Dec 11 2024 3.80 0.06 1.60% 3.80 4.21 3.67 2,471,857
Dec 10 2024 3.74 0.71 23.43% 3.14 3.85 2.77 2,037,918
Dec 09 2024 3.03 0.12 4.12% 2.80 3.2299 2.80 102,107
Dec 06 2024 2.91 0.19 6.99% 2.96 2.97 2.73 30,858
Dec 05 2024 2.72 -0.15 -5.23% 2.96 2.96 2.58 48,155
Dec 04 2024 2.87 -0.02 -0.69% 2.81 3.02 2.81 48,115
Dec 03 2024 2.89 0.03 1.05% 2.85 2.99 2.7701 65,074
Dec 02 2024 2.86 -0.27 -8.63% 3.03 3.18 2.86 78,245
Nov 29 2024 3.13 -0.03 -0.95% 3.20 3.30 3.04 85,873
Nov 27 2024 3.16 -0.02 -0.63% 3.25 3.33 2.7701 108,185
Nov 26 2024 3.18 -0.01 -0.31% 3.19 3.26 2.94 46,194
Nov 25 2024 3.19 0.10 3.24% 3.09 3.49 2.8944 100,141
Nov 22 2024 3.09 0.28 9.96% 2.70 3.20 2.70 75,048
Nov 21 2024 2.81 0.10 3.69% 2.71 2.94 2.70 62,276
Nov 20 2024 2.71 -0.25 -8.45% 2.90 2.95 2.68 153,941
Nov 19 2024 2.96 0.08 2.78% 2.91 3.10 2.91 655,372
Nov 18 2024 2.88 0.05 1.77% 2.87 3.17 2.66 189,634