5 DAY PERFORMANCE
+61.29%
1 MONTH PERFORMANCE
+92.65%
3 MONTH PERFORMANCE
-5.76%
6 MONTH PERFORMANCE
-55.74%
YEAR-TO-DATE PERFORMANCE
+92.65%
1 YEAR PERFORMANCE
-81.07%
Orangekloud Technology Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $1.00 | $1.31 (31%) | $1.77 | $0.95 | 46.41 M | $7.65 M |
| 01/29/2026 | $0.79 | $0.85 (6.95%) | $1.15 | $0.77 | 885.10 K | $4.94 M |
| 01/28/2026 | $0.79 | $0.79 (-0.09%) | $0.82 | $0.77 | 33.96 K | $4.63 M |
| 01/27/2026 | $0.78 | $0.80 (2.93%) | $0.83 | $0.78 | 17.50 K | $4.70 M |
| 01/26/2026 | $0.78 | $0.81 (3.99%) | $0.84 | $0.76 | 38.80 K | $4.74 M |
| 01/23/2026 | $0.76 | $0.80 (5.32%) | $1.01 | $0.76 | 325.81 K | $4.67 M |
| 01/22/2026 | $0.73 | $0.78 (6.51%) | $0.81 | $0.73 | 47.80 K | $4.54 M |
| 01/21/2026 | $0.70 | $0.73 (4.29%) | $0.73 | $0.68 | 38.90 K | $4.26 M |
| 01/20/2026 | $0.70 | $0.71 (1.49%) | $0.72 | $0.69 | 27.03 K | $4.15 M |
| 01/16/2026 | $0.76 | $0.72 (-5.54%) | $0.78 | $0.71 | 17.20 K | $4.19 M |
| 01/15/2026 | $0.74 | $0.79 (6.31%) | $0.79 | $0.73 | 9.20 K | $4.58 M |
| 01/14/2026 | $0.78 | $0.77 (-1.12%) | $0.78 | $0.76 | 5.30 K | $4.50 M |
| 01/13/2026 | $0.74 | $0.79 (5.65%) | $0.79 | $0.73 | 9.42 K | $4.59 M |
| 01/12/2026 | $0.78 | $0.76 (-2.68%) | $0.79 | $0.73 | 8.30 K | $4.43 M |
| 01/09/2026 | $0.81 | $0.78 (-3.53%) | $0.81 | $0.75 | 37.32 K | $4.58 M |
| 01/08/2026 | $0.78 | $0.80 (2.3%) | $0.88 | $0.74 | 61.49 K | $4.67 M |
| 01/07/2026 | $0.80 | $0.78 (-2.15%) | $0.80 | $0.74 | 18.24 K | $4.57 M |
| 01/06/2026 | $0.77 | $0.79 (2.47%) | $0.80 | $0.76 | 44.20 K | $4.61 M |
| 01/05/2026 | $0.73 | $0.76 (3.78%) | $0.77 | $0.73 | 54.51 K | $4.41 M |
| 01/02/2026 | $0.72 | $0.72 (0.84%) | $0.73 | $0.68 | 28.00 K | $4.21 M |
| 12/31/2025 | $0.65 | $0.68 (4.21%) | $0.71 | $0.64 | 46.10 K | $3.97 M |
| 12/30/2025 | $0.70 | $0.67 (-4.47%) | $0.70 | $0.62 | 101.80 K | $3.91 M |
| 12/29/2025 | $0.80 | $0.70 (-12.56%) | $0.80 | $0.67 | 66.93 K | $4.08 M |
| 12/26/2025 | $0.82 | $0.83 (2.06%) | $0.86 | $0.81 | 34.30 K | $4.86 M |
| 12/24/2025 | $0.81 | $0.85 (4.72%) | $0.85 | $0.78 | 29.90 K | $4.95 M |
| 12/23/2025 | $0.88 | $0.86 (-1.83%) | $0.93 | $0.84 | 44.62 K | $5.04 M |
| 12/22/2025 | $0.90 | $0.87 (-3.34%) | $0.92 | $0.85 | 42.15 K | $5.08 M |
| 12/19/2025 | $0.95 | $0.93 (-1.84%) | $0.96 | $0.91 | 26.54 K | $5.42 M |
| 12/18/2025 | $0.81 | $0.96 (18.03%) | $0.96 | $0.80 | 86.01 K | $5.58 M |
| 12/17/2025 | $0.84 | $0.81 (-2.44%) | $0.85 | $0.80 | 16.94 K | $4.76 M |
| 12/16/2025 | $0.87 | $0.84 (-3.61%) | $0.90 | $0.83 | 62.04 K | $4.91 M |
| 12/15/2025 | $0.94 | $0.88 (-6.65%) | $0.99 | $0.86 | 224.80 K | $5.14 M |
| 12/12/2025 | $1.16 | $1.13 (-2.59%) | $1.24 | $1.12 | 82.70 K | $6.44 M |
| 12/11/2025 | $1.34 | $1.16 (-13.43%) | $1.34 | $1.15 | 134.76 K | $6.61 M |
| 12/10/2025 | $1.27 | $1.34 (5.51%) | $1.56 | $1.25 | 464.70 K | $7.64 M |
| 12/09/2025 | $1.36 | $1.35 (-0.74%) | $1.65 | $1.20 | 1.08 M | $7.70 M |
| 12/08/2025 | $0.94 | $2.33 (147.58%) | $2.49 | $0.93 | 12.13 M | $13.28 M |
| 12/05/2025 | $0.91 | $0.94 (3.24%) | $0.99 | $0.91 | 9.71 K | $5.36 M |
| 12/04/2025 | $0.92 | $0.92 (0.02%) | $0.97 | $0.92 | 4.10 K | $5.25 M |
| 12/03/2025 | $0.90 | $0.92 (1.72%) | $0.98 | $0.90 | 8.04 K | $5.25 M |
| 12/02/2025 | $1.04 | $0.89 (-14.42%) | $1.04 | $0.89 | 16.91 K | $5.07 M |
| 12/01/2025 | $1.03 | $1.03 (0%) | $1.05 | $1.01 | 14.40 K | $5.87 M |
| 11/28/2025 | $0.98 | $0.98 (-0.47%) | $1.01 | $0.97 | 9.20 K | $5.56 M |
| 11/26/2025 | $0.96 | $0.96 (0%) | $1.05 | $0.96 | 11.10 K | $5.47 M |
| 11/25/2025 | $0.97 | $0.96 (-1.53%) | $1.00 | $0.91 | 12.52 K | $5.44 M |
| 11/24/2025 | $0.89 | $0.93 (4.49%) | $1.01 | $0.89 | 13.50 K | $5.30 M |
| 11/21/2025 | $0.91 | $0.92 (1.08%) | $0.94 | $0.90 | 25.50 K | $5.24 M |
| 11/20/2025 | $0.94 | $0.92 (-2.12%) | $0.94 | $0.88 | 18.20 K | $5.25 M |
| 11/19/2025 | $1.08 | $0.95 (-12.03%) | $1.12 | $0.94 | 48.44 K | $5.42 M |
| 11/18/2025 | $1.15 | $1.08 (-6.09%) | $1.15 | $1.08 | 51.63 K | $6.16 M |
| 11/17/2025 | $1.20 | $1.14 (-5%) | $1.25 | $1.12 | 84.20 K | $6.50 M |
| 11/14/2025 | $1.08 | $1.09 (0.93%) | $1.13 | $1.08 | 6.93 K | $6.21 M |
| 11/13/2025 | $1.21 | $1.16 (-4.13%) | $1.21 | $1.15 | 13.94 K | $6.61 M |
| 11/12/2025 | $1.23 | $1.21 (-1.63%) | $1.23 | $1.20 | 7.31 K | $6.90 M |
| 11/11/2025 | $1.20 | $1.24 (3.33%) | $1.27 | $1.19 | 30.40 K | $7.07 M |
| 11/10/2025 | $1.09 | $1.19 (9.17%) | $1.22 | $1.09 | 37.81 K | $6.78 M |
| 11/07/2025 | $1.13 | $1.13 (0%) | $1.13 | $1.06 | 20.54 K | $6.44 M |
| 11/06/2025 | $1.23 | $1.15 (-6.5%) | $1.23 | $1.15 | 15.00 K | $6.56 M |
| 11/05/2025 | $1.23 | $1.22 (-0.81%) | $1.26 | $1.18 | 35.40 K | $6.96 M |
| 11/04/2025 | $1.32 | $1.28 (-3.03%) | $1.34 | $1.28 | 40.98 K | $7.30 M |
| 11/03/2025 | $1.37 | $1.33 (-2.92%) | $1.37 | $1.33 | 7.90 K | $7.58 M |
| 10/31/2025 | $1.42 | $1.39 (-2.11%) | $1.49 | $1.31 | 25.01 K | $7.92 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.