5 DAY PERFORMANCE
-0.96%
1 MONTH PERFORMANCE
+1.98%
3 MONTH PERFORMANCE
-18.90%
6 MONTH PERFORMANCE
+7.96%
YEAR-TO-DATE PERFORMANCE
+51.47%
1 YEAR PERFORMANCE
-57.79%
Orangekloud Technology Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.07 | $1.05 (-1.87%) | $1.11 | $1.00 | 85.81 K | |
| 09/18/2026 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.02 | 103.00 K | $6.31 M |
| 09/17/2026 | $1.01 | $1.07 (5.94%) | $1.08 | $0.99 | 101.68 K | $6.25 M |
| 09/16/2026 | $1.01 | $1.04 (2.97%) | $1.05 | $0.99 | 103.93 K | $6.07 M |
| 09/15/2026 | $0.95 | $1.03 (8.18%) | $1.09 | $0.95 | 105.00 K | $6.01 M |
| 09/14/2026 | $1.00 | $1.04 (4%) | $1.04 | $0.97 | 105.55 K | $6.07 M |
| 09/11/2026 | $1.00 | $1.01 (1%) | $1.08 | $0.96 | 128.30 K | $5.90 M |
| 09/10/2026 | $1.00 | $1.05 (5.09%) | $1.05 | $0.97 | 111.33 K | $6.13 M |
| 09/09/2026 | $0.98 | $1.03 (5.1%) | $1.03 | $0.93 | 106.06 K | $6.01 M |
| 09/08/2026 | $1.05 | $1.00 (-4.76%) | $1.05 | $0.97 | 102.90 K | $5.84 M |
| 09/04/2026 | $0.96 | $1.00 (4.16%) | $1.02 | $0.91 | 117.60 K | $5.84 M |
| 09/03/2026 | $0.93 | $0.98 (4.71%) | $0.99 | $0.93 | 113.63 K | $5.69 M |
| 09/02/2026 | $0.99 | $1.02 (3.03%) | $1.02 | $0.93 | 108.93 K | $5.96 M |
| 09/01/2026 | $0.94 | $1.05 (11.6%) | $1.05 | $0.91 | 107.72 K | $6.13 M |
| 08/31/2026 | $0.95 | $0.97 (2.57%) | $1.00 | $0.93 | 101.12 K | $5.66 M |
| 08/28/2026 | $1.05 | $0.97 (-7.8%) | $1.05 | $0.92 | 170.80 K | $5.65 M |
| 08/27/2026 | $1.05 | $1.00 (-4.76%) | $1.07 | $0.99 | 104.44 K | $5.84 M |
| 08/26/2026 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.02 | 23.91 K | $6.13 M |
| 08/25/2026 | $0.98 | $1.11 (13.73%) | $1.11 | $0.90 | 298.12 K | $6.48 M |
| 08/24/2026 | $0.99 | $1.00 (1.01%) | $1.00 | $0.99 | 2.80 M | $5.84 M |
| 08/21/2026 | $1.02 | $1.01 (-0.98%) | $1.02 | $0.99 | 5.05 K | $5.90 M |
| 08/20/2026 | $0.99 | $1.00 (1%) | $1.01 | $0.99 | 26.40 K | $5.84 M |
| 08/19/2026 | $1.05 | $1.02 (-2.86%) | $1.05 | $0.98 | 8.30 K | $5.96 M |
| 08/18/2026 | $1.04 | $1.01 (-2.88%) | $1.04 | $0.98 | 4.62 K | $5.90 M |
| 08/17/2026 | $0.99 | $1.01 (2%) | $1.08 | $0.98 | 9.73 K | $5.90 M |
| 08/14/2026 | $1.00 | $1.01 (1%) | $1.02 | $1.00 | 3.50 K | $5.90 M |
| 08/13/2026 | $0.97 | $1.00 (3.09%) | $1.01 | $0.97 | 5.00 K | $5.84 M |
| 08/12/2026 | $1.01 | $1.00 (-0.99%) | $1.01 | $0.97 | 13.70 K | $5.84 M |
| 08/11/2026 | $0.96 | $1.01 (5.21%) | $1.01 | $0.96 | 3.23 K | $5.90 M |
| 08/10/2026 | $0.97 | $1.01 (4.12%) | $1.01 | $0.96 | 26.20 K | $5.90 M |
| 08/07/2026 | $0.96 | $1.00 (4.17%) | $1.01 | $0.96 | 14.60 K | $5.84 M |
| 08/06/2026 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.95 | 26.30 K | $5.84 M |
| 08/05/2026 | $0.98 | $1.02 (4.07%) | $1.02 | $0.98 | 21.00 K | $5.96 M |
| 08/04/2026 | $0.99 | $1.00 (1.02%) | $1.02 | $0.96 | 18.11 K | $5.84 M |
| 08/03/2026 | $1.02 | $1.03 (0.98%) | $1.04 | $0.95 | 29.30 K | $6.01 M |
| 07/31/2026 | $1.00 | $0.97 (-3%) | $1.08 | $0.93 | 258.04 K | $5.66 M |
| 07/30/2026 | $0.95 | $1.01 (6.6%) | $1.07 | $0.95 | 32.44 K | $5.90 M |
| 07/29/2026 | $0.95 | $0.91 (-4.21%) | $1.00 | $0.89 | 33.82 K | $5.31 M |
| 07/28/2026 | $1.03 | $1.00 (-2.91%) | $1.04 | $0.99 | 3.44 K | $5.84 M |
| 07/27/2026 | $1.01 | $1.05 (3.96%) | $1.07 | $0.98 | 9.28 K | $6.13 M |
| 07/24/2026 | $0.98 | $1.07 (9.18%) | $1.07 | $0.95 | 16.70 K | $6.25 M |
| 07/23/2026 | $0.94 | $1.05 (11.7%) | $1.07 | $0.89 | 41.79 K | $6.13 M |
| 07/22/2026 | $0.96 | $0.94 (-1.88%) | $1.00 | $0.94 | 5.20 K | $5.49 M |
| 07/21/2026 | $0.96 | $1.00 (4.17%) | $1.00 | $0.96 | 1.10 K | $5.84 M |
| 07/20/2026 | $1.00 | $0.99 (-1.5%) | $1.00 | $0.92 | 11.41 K | $5.75 M |
| 07/17/2026 | $1.02 | $1.04 (1.96%) | $1.07 | $1.01 | 4.30 K | $6.07 M |
| 07/16/2026 | $1.01 | $1.04 (2.97%) | $1.07 | $1.01 | 15.30 K | $6.07 M |
| 07/15/2026 | $1.02 | $1.02 (0%) | $1.05 | $1.00 | 4.90 K | $5.96 M |
| 07/14/2026 | $1.00 | $1.02 (2%) | $1.03 | $1.00 | 39.14 K | $5.96 M |
| 07/13/2026 | $1.07 | $1.03 (-3.74%) | $1.07 | $1.01 | 15.21 K | $6.01 M |
| 07/10/2026 | $1.07 | $1.08 (0.93%) | $1.10 | $1.03 | 34.08 K | $6.31 M |
| 07/09/2026 | $1.04 | $1.05 (0.96%) | $1.13 | $1.02 | 29.96 K | $6.13 M |
| 07/08/2026 | $1.02 | $1.03 (0.98%) | $1.08 | $1.00 | 18.21 K | $6.01 M |
| 07/07/2026 | $1.04 | $1.01 (-2.88%) | $1.13 | $1.00 | 53.63 K | $5.90 M |
| 07/06/2026 | $0.95 | $1.04 (9.47%) | $1.06 | $0.93 | 57.15 K | $6.07 M |
| 07/02/2026 | $1.02 | $0.96 (-5.59%) | $1.04 | $0.89 | 765.96 K | $5.62 M |
| 07/01/2026 | $1.02 | $1.04 (1.96%) | $1.13 | $1.00 | 31.90 K | $6.07 M |
| 06/30/2026 | $1.05 | $1.02 (-2.86%) | $1.06 | $1.00 | 24.70 K | $5.96 M |
| 06/29/2026 | $1.16 | $1.06 (-8.62%) | $1.16 | $1.05 | 35.30 K | $6.19 M |
| 06/26/2026 | $1.10 | $1.09 (-0.91%) | $1.18 | $1.09 | 9.56 K | $6.37 M |
| 06/25/2026 | $1.20 | $1.10 (-8.33%) | $1.28 | $1.09 | 157.47 K | $6.42 M |
| 06/24/2026 | $1.25 | $1.20 (-4%) | $1.30 | $1.16 | 71.20 K | $7.01 M |
| 06/23/2026 | $1.29 | $1.28 (-0.78%) | $1.30 | $1.22 | 156.11 K | $7.47 M |
| 06/22/2026 | $1.25 | $1.37 (9.6%) | $1.45 | $1.25 | 775.90 K | $8.00 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
