XNAS
Datos históricos de Orangekloud Technology Inc.
Orangekloud Technology Inc. · ORKT
$1.02
▲ +0.01 (+0.99%)
Última operación · 10/10/2026, 22:53:19 UTC
- Variación en el periodo
- −46.84%
- Máximo
- US$2.49
- 8 de diciembre de 2025
- Mínimo
- US$0.62
- 30 de diciembre de 2025
- Volumen medio diario
- 0.41 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.03 | 1.06 | 0.96 | 1.01 | −0.98% | 106,574 |
| 8 oct 2026 | 1.01 | 1.04 | 0.96 | 1.02 | +0.99% | 111,181.048 |
| 7 oct 2026 | 0.94 | 1.04 | 0.93 | 1.01 | +4.12% | 114,937.032 |
| 6 oct 2026 | 0.96 | 0.99 | 0.94 | 0.97 | −2.44% | 105,154.369 |
| 5 oct 2026 | 0.99 | 1.00 | 0.91 | 0.99 | −2.04% | 101,399.839 |
| 2 oct 2026 | 1.08 | 1.08 | 0.86 | 1.02 | −0.49% | 116,584.744 |
| 1 oct 2026 | 1.04 | 1.06 | 0.83 | 1.02 | +3.03% | 108,332.201 |
| 30 sep 2026 | 0.99 | 1.03 | 0.94 | 0.99 | −2.94% | 105,344.676 |
| 29 sep 2026 | 0.98 | 1.02 | 0.97 | 1.02 | +2.00% | 120,330 |
| 28 sep 2026 | 1.00 | 1.09 | 0.98 | 1.00 | −0.99% | 137,288 |
| 25 sep 2026 | 1.02 | 1.03 | 0.96 | 1.01 | −3.35% | 101,037 |
| 24 sep 2026 | 1.04 | 1.07 | 0.98 | 1.05 | −1.42% | 118,480 |
| 23 sep 2026 | 1.00 | 1.06 | 0.97 | 1.06 | +3.92% | 134,791 |
| 22 sep 2026 | 0.97 | 1.04 | 0.93 | 1.02 | −3.77% | 105,664 |
| 21 sep 2026 | 1.11 | 1.11 | 0.83 | 1.06 | −1.85% | 101,697.161 |
| 18 sep 2026 | 1.09 | 1.09 | 1.02 | 1.08 | +0.93% | 102,986.01 |
| 17 sep 2026 | 1.01 | 1.08 | 0.99 | 1.07 | +2.88% | 101,683 |
| 16 sep 2026 | 1.01 | 1.05 | 0.99 | 1.04 | +0.48% | 103,931 |
| 15 sep 2026 | 0.95 | 1.09 | 0.95 | 1.04 | −0.48% | 104,952.057 |
| 14 sep 2026 | 1.00 | 1.04 | 0.97 | 1.04 | +2.97% | 105,554.761 |
| 11 sep 2026 | 1.00 | 1.08 | 0.96 | 1.01 | −3.81% | 128,280 |
| 10 sep 2026 | 1.00 | 1.05 | 0.97 | 1.05 | +1.94% | 111,325.848 |
| 9 sep 2026 | 0.98 | 1.03 | 0.93 | 1.03 | +3.00% | 106,064 |
| 8 sep 2026 | 1.05 | 1.05 | 0.97 | 1.00 | 0.00% | 102,856.633 |
| 4 sep 2026 | 0.96 | 1.03 | 0.91 | 1.00 | +2.55% | 117,565.75 |
| 3 sep 2026 | 0.93 | 0.99 | 0.93 | 0.98 | −4.40% | 113,632.364 |
| 2 sep 2026 | 0.99 | 1.02 | 0.93 | 1.02 | −2.86% | 108,925 |
| 1 sep 2026 | 0.94 | 1.05 | 0.91 | 1.05 | +8.25% | 107,723 |
| 31 ago 2026 | 0.95 | 1.00 | 0.93 | 0.97 | +0.20% | 101,124 |
| 28 ago 2026 | 1.05 | 1.05 | 0.92 | 0.97 | −3.35% | 170,801 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.