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
18th Jul 2025 (Fri) 0.7212 0.7212 0.705 0.72 6,143
17th Jul 2025 (Thu) 0.77 0.78 0.6914 0.7331 19,404
16th Jul 2025 (Wed) 0.7275 0.7483 0.7251 0.7402 7,336
15th Jul 2025 (Tue) 0.756 0.756 0.71 0.7446 8,767
14th Jul 2025 (Mon) 0.7798 0.7798 0.70 0.7301 8,301
11th Jul 2025 (Fri) 0.7772 0.799 0.7305 0.789 22,388
10th Jul 2025 (Thu) 0.76 0.7995 0.7099 0.7999 34,014
9th Jul 2025 (Wed) 0.7296 0.8049 0.66 0.797 151,635
8th Jul 2025 (Tue) 0.659 0.7849 0.659 0.6995 109,989
7th Jul 2025 (Mon) 0.60 0.63 0.60 0.6279 19,850
4th Jul 2025 (Fri) 0.5599 0.5947 0.5599 0.5909 33,089
3rd Jul 2025 (Thu) 0.5599 0.5947 0.5599 0.5909 33,089
2nd Jul 2025 (Wed) 0.5295 0.5575 0.5295 0.55 11,583
1st Jul 2025 (Tue) 0.5149 0.55 0.5149 0.54 24,938
30th Jun 2025 (Mon) 0.51 0.5299 0.50 0.51 30,790
27th Jun 2025 (Fri) 0.50 0.50 0.4705 0.4941 4,687
26th Jun 2025 (Thu) 0.50 0.5169 0.50 0.51 4,031
25th Jun 2025 (Wed) 0.52 0.527 0.51 0.514 1,154
24th Jun 2025 (Tue) 0.528 0.528 0.51 0.5226 5,216
23rd Jun 2025 (Mon) 0.5678 0.5678 0.50 0.529 22,463
20th Jun 2025 (Fri) 0.55 0.57 0.5306 0.56 11,387
19th Jun 2025 (Thu) 0.5288 0.59 0.5288 0.5689 30,184
18th Jun 2025 (Wed) 0.5288 0.59 0.5288 0.5689 30,184
17th Jun 2025 (Tue) 0.55 0.55 0.525 0.5395 13,171
16th Jun 2025 (Mon) 0.51 0.5843 0.51 0.566 27,160
13th Jun 2025 (Fri) 0.5481 0.5481 0.4968 0.5009 13,405
12th Jun 2025 (Thu) 0.5279 0.535 0.5279 0.54 3,236
11th Jun 2025 (Wed) 0.535 0.56 0.522 0.54 3,290
10th Jun 2025 (Tue) 0.58 0.585 0.5331 0.546 19,326
9th Jun 2025 (Mon) 0.535 0.6044 0.535 0.579 60,782
6th Jun 2025 (Fri) 0.47 0.5353 0.461 0.533 67,408
5th Jun 2025 (Thu) 0.46 0.47 0.46 0.4619 5,206
4th Jun 2025 (Wed) 0.4555 0.48 0.4555 0.465 1,859
3rd Jun 2025 (Tue) 0.4585 0.4879 0.4499 0.4721 25,997
2nd Jun 2025 (Mon) 0.46 0.47 0.46 0.4699 9,075
30th May 2025 (Fri) 0.469 0.47 0.465 0.46 1,201
29th May 2025 (Thu) 0.455 0.4555 0.4365 0.47 13,182
28th May 2025 (Wed) 0.45 0.4888 0.45 0.4655 3,209
27th May 2025 (Tue) 0.47 0.4803 0.4663 0.475 5,674
26th May 2025 (Mon) 0.47 0.47 0.47 0.47 0
24th May 2025 (Sat) 0.45 0.4544 0.4373 0.47 16,696
23rd May 2025 (Fri) 0.45 0.4544 0.4373 0.4431 16,696
22nd May 2025 (Thu) 0.5103 0.5103 0.4676 0.5103 18,093
21st May 2025 (Wed) 0.5001 0.53 0.5001 0.52 27,037
20th May 2025 (Tue) 0.50 0.5448 0.50 0.50 14,521
19th May 2025 (Mon) 0.456 0.51 0.456 0.4952 6,475
FTSE 100 Latest
Value8,992.12
Change19.48