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 |