OrangeKloud Technology Inc (ORKT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 12.6153846154 | 3.25 | 4.27 | 3.04 | 5478723 | 3.87142522 | CS |
| 4 | 1.88 | 105.617977528 | 1.78 | 4.27 | 1.78 | 2654003 | 3.63739514 | CS |
| 12 | 1.98 | 117.857142857 | 1.68 | 4.46 | 1.45 | 1488732 | 3.34236471 | CS |
| 26 | -1.54 | -29.6153846154 | 5.2 | 8 | 1.45 | 1285255 | 4.10292858 | CS |
| 52 | -1.54 | -29.6153846154 | 5.2 | 8 | 1.45 | 1285255 | 4.10292858 | CS |
| 156 | -1.54 | -29.6153846154 | 5.2 | 8 | 1.45 | 1285255 | 4.10292858 | CS |
| 260 | -1.54 | -29.6153846154 | 5.2 | 8 | 1.45 | 1285255 | 4.10292858 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 4.0199999 | 0.31 | 8.36 | 3.7 | 4.2699999 | 3.36 | 19001797 |
| 1736984100 | 3.71 | 0.31 | 9.12 | 3.35 | 3.8 | 3.15 | 4333899 |
| 1736897700 | 3.4 | 0.12 | 3.66 | 3.47 | 3.5 | 3.04 | 2232987 |
| 1736811300 | 3.2799999 | -0.06 | -1.80 | 3.3 | 3.47 | 3.2392 | 1684757 |
| 1736552100 | 3.34 | 0.04 | 1.21 | 3.3 | 3.37 | 3.21 | 137483 |
| 1736379300 | 3.3 | -0.33 | -9.09 | 3.6 | 3.7998 | 3.11 | 4308366 |
| 1736292900 | 3.63 | 0.15 | 4.31 | 3.4101 | 3.64 | 3.3721 | 1838002 |
| 1736206500 | 3.48 | 0.28 | 8.75 | 3.45 | 3.7 | 3.21 | 5998892 |
| 1735947300 | 3.2 | -0.16 | -4.76 | 3.42 | 3.6753 | 3.16 | 71694 |
| 1735860900 | 3.36 | 0.34 | 11.26 | 3.09 | 3.62 | 3.0363 | 81319 |
| 1735688100 | 3.02 | -0.37 | -10.91 | 3.39 | 3.48 | 2.85 | 260714 |
| 1735601700 | 3.39 | 0.78 | 29.89 | 2.74 | 3.65 | 2.39 | 3030369 |
| 1735342500 | 2.61 | 0.08 | 3.16 | 2.65 | 2.891 | 2.5203 | 125023 |
| 1735256100 | 2.5299999 | 0.08 | 3.27 | 2.4 | 2.61 | 2.38 | 63527 |
| 1735077840 | 2.45 | 0.1 | 4.26 | 2.33 | 2.74 | 2.33 | 174857 |
| 1734996900 | 2.35 | 0.4 | 20.51 | 2.11 | 2.54 | 2.0299999 | 753557 |
| 1734737700 | 1.95 | 0.04 | 2.09 | 1.8501 | 2.08 | 1.78 | 975281 |
| 1734651300 | 1.91 | -0.04 | -2.05 | 2.0299999 | 2.2 | 1.76 | 1368170 |
| 1734564900 | 1.95 | -0.21 | -9.72 | 2.04 | 2.12 | 1.851 | 496727 |
| 1734478500 | 2.16 | -1.52 | -41.30 | 3.49 | 3.49 | 1.6 | 2283507 |
| 1734392100 | 3.68 | 0.58 | 18.71 | 3.27 | 4.46 | 2.67 | 5742508 |
| 1734132900 | 3.1 | -0.46 | -12.92 | 3.6 | 3.6 | 2.74 | 2855529 |
| 1734046500 | 3.56 | -0.24 | -6.32 | 3.79 | 3.9718 | 3.38 | 1699211 |
| 1733960100 | 3.8 | 0.06 | 1.60 | 3.8069 | 4.21 | 3.67 | 2465910 |
| 1733873700 | 3.74 | 0.71 | 23.43 | 2.98 | 3.85 | 2.77 | 2037542 |
| 1733787300 | 3.0299999 | 0.12 | 4.12 | 2.81 | 3.2299 | 2.81 | 101210 |
| 1733528100 | 2.91 | 0.19 | 6.99 | 2.84 | 2.97 | 2.73 | 29303 |
| 1733441700 | 2.72 | -0.15 | -5.23 | 2.96 | 2.96 | 2.58 | 48155 |
| 1733355300 | 2.87 | -0.02 | -0.69 | 2.95 | 3.02 | 2.85 | 45699 |
| 1733268900 | 2.89 | 0.03 | 1.05 | 2.99 | 2.99 | 2.7700999 | 64943 |
| 1733182500 | 2.86 | -0.27 | -8.63 | 3.0299999 | 3.18 | 2.86 | 78207 |
| 1732917840 | 3.13 | -0.03 | -0.95 | 3.2 | 3.3 | 3.04 | 85841 |
| 1732750500 | 3.16 | -0.02 | -0.63 | 3.25 | 3.33 | 2.7700999 | 108185 |
| 1732664100 | 3.18 | -0.01 | -0.31 | 3.2599999 | 3.2599999 | 2.94 | 45825 |
| 1732577700 | 3.19 | 0.1 | 3.24 | 3.17 | 3.49 | 2.8944 | 99708 |
| 1732318500 | 3.09 | 0.28 | 9.96 | 2.7599999 | 3.2 | 2.75 | 74109 |
| 1732232100 | 2.81 | 0.1 | 3.69 | 2.71 | 2.94 | 2.7 | 62276 |
| 1732145700 | 2.71 | -0.25 | -8.45 | 2.91 | 2.95 | 2.68 | 153624 |
| 1732059300 | 2.96 | 0.08 | 2.78 | 2.9745 | 3.1 | 2.91 | 654279 |
| 1731972900 | 2.88 | 0.05 | 1.77 | 2.87 | 3.17 | 2.66 | 189534 |
| 1731713700 | 2.83 | -0.11 | -3.74 | 3.0299999 | 3.0299999 | 2.63 | 191402 |
| 1731627300 | 2.94 | -0.09 | -2.97 | 3.19 | 3.25 | 2.89 | 90548 |
| 1731540900 | 3.0299999 | -0.13 | -4.11 | 3.1433 | 3.4 | 2.16 | 1069366 |
| 1731454500 | 3.16 | -0.28 | -8.14 | 3.39 | 3.52 | 3.1 | 122838 |
| 1731368100 | 3.44 | -0.14 | -3.91 | 3.5 | 3.81 | 3.27 | 127579 |
| 1731108900 | 3.58 | -0.36 | -9.14 | 4 | 4.39 | 3.5292 | 418919 |
| 1731022500 | 3.94 | 0.18 | 4.79 | 3.9347 | 4.0199 | 3.25 | 565570 |
| 1730936100 | 3.76 | 0.65 | 20.90 | 3.08 | 4.03 | 2.9 | 4561735 |
| 1730849700 | 3.11 | 0.99 | 46.70 | 2.11 | 3.2 | 2.11 | 3422902 |
| 1730763300 | 2.12 | 0.29 | 15.85 | 1.85 | 2.15 | 1.79 | 595126 |
| 1730500500 | 1.83 | -0.07 | -3.68 | 1.95 | 1.98 | 1.83 | 184164 |
| 1730414100 | 1.9 | -0.08 | -4.04 | 1.91 | 2.02 | 1.87 | 367223 |
| 1730327700 | 1.98 | 0.06 | 3.13 | 1.898 | 1.99 | 1.81 | 283297 |
| 1730241300 | 1.92 | -0.16 | -7.69 | 2 | 2.14 | 1.92 | 688532 |
| 1730154900 | 2.08 | 0.3 | 16.85 | 1.79 | 2.14 | 1.79 | 1847797 |
| 1729895700 | 1.78 | -0.07 | -3.78 | 1.68 | 1.87 | 1.45 | 4115239 |
| 1729809300 | 1.85 | -5.76 | -75.69 | 2.2 | 2.27 | 1.6 | 16770817 |
| 1729722900 | 7.61 | -0.05 | -0.65 | 7.7 | 8 | 7.3 | 4136623 |
| 1729636500 | 7.66 | 0.16 | 2.13 | 7.65 | 7.9 | 7.35 | 1624582 |
| 1729550100 | 7.5 | 0.45 | 6.38 | 6.95 | 7.55 | 6.26 | 4803284 |
| 1729290900 | 7.05 | 0.11 | 1.59 | 7.18 | 7.18 | 6.51 | 7849811 |
| 1729204500 | 6.94 | -0.04 | -0.57 | 6.99 | 7.1 | 6.65 | 648739 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
