Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ORKT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 04 2024 | 5.10 | -0.18 | -3.41% | 5.08 | 5.37 | 5.05 | 150,451 |
| Oct 03 2024 | 5.28 | 0.03 | 0.57% | 5.20 | 5.50 | 4.93 | 87,805 |
| Oct 02 2024 | 5.25 | 0.57 | 12.18% | 4.61 | 5.25 | 4.53 | 270,672 |
| Oct 01 2024 | 4.68 | -0.07 | -1.47% | 4.75 | 4.82 | 4.35 | 213,537 |
| Sep 30 2024 | 4.75 | 0.05 | 1.06% | 4.72 | 4.89 | 4.71 | 37,172 |
| Sep 27 2024 | 4.70 | 0.09 | 1.95% | 4.63 | 4.84 | 4.51 | 129,414 |
| Sep 26 2024 | 4.61 | -0.20 | -4.16% | 4.89 | 4.98 | 4.51 | 136,562 |
| Sep 25 2024 | 4.81 | 0.01 | 0.21% | 4.76 | 4.99 | 4.75 | 118,794 |
| Sep 24 2024 | 4.80 | -0.18 | -3.61% | 4.92 | 5.12 | 4.792 | 186,937 |
| Sep 23 2024 | 4.98 | -0.11 | -2.16% | 5.03 | 5.20 | 4.84 | 1,611,081 |
| Sep 20 2024 | 5.09 | 0.15 | 3.04% | 4.91 | 5.25 | 4.79 | 2,155,596 |
| Sep 19 2024 | 4.94 | 0.35 | 7.63% | 4.75 | 4.99 | 4.02 | 1,817,850 |
| Sep 18 2024 | 4.59 | 0.22 | 4.91% | 4.40 | 4.89 | 4.40 | 2,843,692 |
| Sep 17 2024 | 4.375 | -0.16 | -3.42% | 4.61 | 4.84 | 4.29 | 45,679 |
| Sep 16 2024 | 4.53 | -0.07 | -1.52% | 4.65 | 4.90 | 4.50 | 36,795 |
| Sep 13 2024 | 4.60 | -0.55 | -10.68% | 4.98 | 5.20 | 4.59 | 43,921 |
| Sep 12 2024 | 5.15 | 0.27 | 5.53% | 4.73 | 5.60 | 4.71 | 213,847 |
| Sep 11 2024 | 4.88 | 0.13 | 2.74% | 4.65 | 4.96 | 4.61 | 24,135 |
| Sep 10 2024 | 4.75 | 0.46 | 10.72% | 4.21 | 4.99 | 4.20 | 218,237 |
| Sep 09 2024 | 4.29 | -0.43 | -9.11% | 4.49 | 4.665 | 4.25 | 663,548 |
| Sep 06 2024 | 4.72 | 0.35 | 8.01% | 4.49 | 4.72 | 4.17 | 765,091 |
| Sep 05 2024 | 4.37 | 0.36 | 8.98% | 3.80 | 4.39 | 3.78 | 957,368 |
| Sep 04 2024 | 4.01 | -0.41 | -9.28% | 4.33 | 4.80 | 3.54 | 535,782 |
| Sep 03 2024 | 4.42 | -0.45 | -9.24% | 4.86 | 5.25 | 4.40 | 992,920 |
| Aug 30 2024 | 4.87 | -0.36 | -6.88% | 5.29 | 5.48 | 4.80 | 167,866 |
| Aug 29 2024 | 5.23 | -0.31 | -5.51% | 5.59 | 5.77 | 5.07 | 44,937 |
| Aug 28 2024 | 5.535 | -0.07 | -1.16% | 5.52 | 5.80 | 5.30 | 128,400 |
| Aug 27 2024 | 5.60 | 0.43 | 8.32% | 5.46 | 5.67 | 5.16 | 105,257 |
| Aug 26 2024 | 5.17 | 0.18 | 3.65% | 4.84 | 5.30 | 4.77 | 65,246 |
| Aug 23 2024 | 4.988 | -0.17 | -3.33% | 5.08 | 5.45 | 4.76 | 68,795 |
| Aug 22 2024 | 5.16 | 0.01 | 0.19% | 5.16 | 5.39 | 5.06 | 41,207 |
| Aug 21 2024 | 5.15 | -0.31 | -5.68% | 5.35 | 5.3732 | 5.0209 | 333,892 |
| Aug 20 2024 | 5.46 | -0.04 | -0.73% | 5.27 | 5.73 | 5.05 | 279,194 |
| Aug 19 2024 | 5.50 | 0.90 | 19.57% | 4.83 | 5.50 | 4.75 | 123,877 |
| Aug 16 2024 | 4.60 | -0.70 | -13.21% | 5.55 | 5.95 | 4.1002 | 2,719,993 |
| Aug 15 2024 | 5.30 | -0.69 | -11.45% | 5.77 | 6.35 | 5.22 | 149,353 |
| Aug 14 2024 | 5.985 | -0.47 | -7.21% | 6.43 | 6.70 | 5.70 | 109,913 |
| Aug 13 2024 | 6.45 | 0.17 | 2.71% | 6.25 | 6.96 | 5.90 | 176,646 |
| Aug 12 2024 | 6.28 | 0.78 | 14.18% | 5.50 | 7.20 | 5.50 | 338,029 |
| Aug 09 2024 | 5.4999 | 0.28 | 5.36% | 5.39 | 5.50 | 5.355 | 7,915 |
| Aug 08 2024 | 5.22 | -0.14 | -2.59% | 5.40 | 5.40 | 5.10 | 54,414 |
| Aug 07 2024 | 5.3586 | 0.20 | 3.85% | 5.07 | 5.40 | 5.07 | 20,906 |
| Aug 06 2024 | 5.1601 | 0.03 | 0.59% | 5.25 | 5.35 | 5.05 | 17,374 |
| Aug 05 2024 | 5.13 | -0.27 | -4.98% | 5.35 | 5.38 | 5.00 | 79,025 |
| Aug 02 2024 | 5.3987 | -0.03 | -0.58% | 5.58 | 5.59 | 5.30 | 16,852 |
| Aug 01 2024 | 5.43 | 0.37 | 7.31% | 4.93 | 5.43 | 4.5075 | 76,656 |
| Jul 31 2024 | 5.06 | -0.31 | -5.77% | 5.29 | 5.49 | 5.00 | 83,256 |
| Jul 30 2024 | 5.37 | -0.05 | -0.92% | 5.47 | 5.65 | 5.30 | 43,294 |
| Jul 29 2024 | 5.42 | -0.11 | -1.99% | 5.57 | 5.9016 | 5.4138 | 138,135 |
| Jul 26 2024 | 5.53 | -0.17 | -2.98% | 5.52 | 6.39 | 5.52 | 309,914 |
