Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Orangekloud Tec (ORKT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.03 1.14 0.99 1.07 6,845
5th Feb 2026 (Thu) 1.09 1.25 1.04 1.18 23,562
4th Feb 2026 (Wed) 1.00 1.08 0.9201 1.12 9,216
3rd Feb 2026 (Tue) 1.39 1.54 0.8436 1.04 19,412
2nd Feb 2026 (Mon) 1.145 1.58 1.145 1.45 161,907
30th Jan 2026 (Fri) 1.00 1.77 0.95 1.31 894,788
29th Jan 2026 (Thu) 0.792 1.15 0.792 0.8452 70,893
28th Jan 2026 (Wed) 0.8069 0.8069 0.8069 0.8046 100
27th Jan 2026 (Tue) 0.8046 0.8051 0.8046 0.8046 3,025
26th Jan 2026 (Mon) 0.7979 0.8106 0.7979 0.8122 516
23rd Jan 2026 (Fri) 0.7886 1.00 0.77 0.8004 21,893
22nd Jan 2026 (Thu) 0.762 0.80 0.755 0.7775 1,186
21st Jan 2026 (Wed) 0.70 0.71 0.6798 0.73 2,885
20th Jan 2026 (Tue) 0.71 0.711 0.70 0.71 313
19th Jan 2026 (Mon) 0.7579 0.7579 0.7101 0.7174 3,728
16th Jan 2026 (Fri) 0.7579 0.7579 0.7101 0.7174 3,728
15th Jan 2026 (Thu) 0.73 0.784 0.73 0.785 1,532
14th Jan 2026 (Wed) 0.76 0.76 0.7585 0.77 329
13th Jan 2026 (Tue) 0.7301 0.759 0.7301 0.7591 277
12th Jan 2026 (Mon) 0.7335 0.7335 0.7335 0.7591 1,128
9th Jan 2026 (Fri) 0.785 0.785 0.75 0.7843 1,187
8th Jan 2026 (Thu) 0.78 0.87 0.7671 0.799 2,532
7th Jan 2026 (Wed) 0.79 0.79 0.7502 0.7828 443
6th Jan 2026 (Tue) 0.78 0.79 0.76 0.789 5,465
5th Jan 2026 (Mon) 0.7437 0.76 0.7317 0.755 1,190
2nd Jan 2026 (Fri) 0.68 0.7245 0.68 0.721 1,860
1st Jan 2026 (Thu) 0.6437 0.69 0.6429 0.68 3,886
31st Dec 2025 (Wed) 0.6437 0.69 0.6429 0.68 3,886
30th Dec 2025 (Tue) 0.6998 0.6998 0.6191 0.6687 5,162
29th Dec 2025 (Mon) 0.78 0.78 0.6906 0.6995 10,093
26th Dec 2025 (Fri) 0.8381 0.8405 0.8145 0.8328 2,417
25th Dec 2025 (Thu) 0.8142 0.8233 0.80 0.847 1,090
24th Dec 2025 (Wed) 0.8142 0.8233 0.80 0.847 1,090
23rd Dec 2025 (Tue) 0.8799 0.89 0.8607 0.8638 713
22nd Dec 2025 (Mon) 0.9001 0.9001 0.87 0.8699 6,290
19th Dec 2025 (Fri) 0.9298 0.9415 0.9197 0.9276 1,778
18th Dec 2025 (Thu) 0.81 0.9438 0.81 0.9559 3,580
17th Dec 2025 (Wed) 0.898 0.898 0.8148 0.8148 16
16th Dec 2025 (Tue) 0.898 0.898 0.84 0.8401 4,792
15th Dec 2025 (Mon) 0.9282 0.947 0.87 0.88 84,507
12th Dec 2025 (Fri) 1.15 1.22 1.14 1.13 2,135
11th Dec 2025 (Thu) 1.28 1.32 1.15 1.16 6,262
10th Dec 2025 (Wed) 1.35 1.54 1.31 1.34 11,584
9th Dec 2025 (Tue) 1.385 1.64 1.20 1.35 64,440
8th Dec 2025 (Mon) 1.00 2.49 1.00 2.33 551,246
FTSE 100 Latest
Value10,369.75
Change60.53