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
19th Sep 2025 (Fri) 0.5993 0.6102 0.5993 0.6102 1,868
18th Sep 2025 (Thu) 0.60 0.6001 0.60 0.6297 1,935
17th Sep 2025 (Wed) 0.605 0.6226 0.605 0.6226 317
16th Sep 2025 (Tue) 0.61 0.623 0.61 0.62 6,890
15th Sep 2025 (Mon) 0.586 0.62 0.562 0.639 6,024
12th Sep 2025 (Fri) 0.6296 0.645 0.58 0.582 16,357
11th Sep 2025 (Thu) 0.62 0.62 0.6111 0.6251 4,166
10th Sep 2025 (Wed) 0.6075 0.664 0.575 0.66 21,120
9th Sep 2025 (Tue) 0.5236 0.5653 0.5216 0.56 8,621
8th Sep 2025 (Mon) 0.5576 0.5585 0.5501 0.56 2,479
5th Sep 2025 (Fri) 0.545 0.575 0.52 0.546 13,069
4th Sep 2025 (Thu) 0.66 0.66 0.5401 0.54 93,888
3rd Sep 2025 (Wed) 0.6703 0.6703 0.67 0.6899 17,157
2nd Sep 2025 (Tue) 0.7001 0.7001 0.69 0.6815 566
1st Sep 2025 (Mon) 0.705 0.705 0.69 0.6999 7,666
29th Aug 2025 (Fri) 0.705 0.705 0.69 0.6999 7,666
28th Aug 2025 (Thu) 0.702 0.702 0.6951 0.6999 459
27th Aug 2025 (Wed) 0.71 0.71 0.70 0.71 6,854
26th Aug 2025 (Tue) 0.72 0.727 0.72 0.7015 6,405
25th Aug 2025 (Mon) 0.71 0.74 0.71 0.7326 14,735
22nd Aug 2025 (Fri) 0.72 0.7361 0.72 0.7369 498
21st Aug 2025 (Thu) 0.6974 0.7071 0.673 0.715 5,086
20th Aug 2025 (Wed) 0.73 0.73 0.6874 0.719 5,289
19th Aug 2025 (Tue) 0.75 0.77 0.731 0.749 2,196
18th Aug 2025 (Mon) 0.7395 0.79 0.735 0.779 23,684
15th Aug 2025 (Fri) 0.7285 0.7285 0.72 0.7395 3,591
14th Aug 2025 (Thu) 0.753 0.78 0.7389 0.749 10,512
13th Aug 2025 (Wed) 0.779 0.7799 0.7401 0.7599 2,913
12th Aug 2025 (Tue) 0.7802 0.785 0.69 0.748 36,431
11th Aug 2025 (Mon) 0.795 0.80 0.7829 0.7752 4,022
8th Aug 2025 (Fri) 0.7545 0.82 0.7545 0.799 40,560
7th Aug 2025 (Thu) 0.7444 0.7468 0.7202 0.7299 3,902
6th Aug 2025 (Wed) 0.74 0.7896 0.74 0.775 23,760
5th Aug 2025 (Tue) 0.7001 0.7361 0.70 0.7296 15,835
4th Aug 2025 (Mon) 0.69 0.7099 0.67 0.7001 4,906
1st Aug 2025 (Fri) 0.7011 0.7098 0.68 0.71 1,909
31st Jul 2025 (Thu) 0.757 0.759 0.727 0.739 6,764
30th Jul 2025 (Wed) 0.7745 0.7745 0.7309 0.73 10,081
29th Jul 2025 (Tue) 0.801 0.801 0.74 0.79 20,558
28th Jul 2025 (Mon) 0.829 0.8793 0.7693 0.7999 41,120
25th Jul 2025 (Fri) 0.74 0.7944 0.7236 0.7947 104,835
24th Jul 2025 (Thu) 0.6901 0.715 0.69 0.7142 20,674
23rd Jul 2025 (Wed) 0.709 0.725 0.7052 0.7052 22,251
22nd Jul 2025 (Tue) 0.72 0.739 0.70 0.7131 7,202
FTSE 100 Latest
Value9,225.58
Change8.91