Oruka Therapeutics, Inc. (ORKA)
NASDAQ: ORKA · Real-Time Price · USD
15.44
+0.65 (4.36%)
Aug 22, 2025, 4:00 PM - Market closed
Oruka Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 14.87 | 15.81 | 14.68 | 15.44 | 15.44 | 4.36% | 152,697 |
Aug 21, 2025 | 14.95 | 14.99 | 14.10 | 14.79 | 14.79 | 2.71% | 181,826 |
Aug 20, 2025 | 14.71 | 14.97 | 14.12 | 14.40 | 14.40 | -1.10% | 143,289 |
Aug 19, 2025 | 15.21 | 15.74 | 14.08 | 14.56 | 14.56 | -4.52% | 221,349 |
Aug 18, 2025 | 15.60 | 15.76 | 15.10 | 15.25 | 15.25 | -0.78% | 113,111 |
Aug 15, 2025 | 15.06 | 15.67 | 14.79 | 15.37 | 15.37 | 2.47% | 155,920 |
Aug 14, 2025 | 15.03 | 15.41 | 14.85 | 15.00 | 15.00 | -2.15% | 123,704 |
Aug 13, 2025 | 14.03 | 15.94 | 14.03 | 15.33 | 15.33 | 9.89% | 303,641 |
Aug 12, 2025 | 13.22 | 14.21 | 13.06 | 13.95 | 13.95 | 6.90% | 210,123 |
Aug 11, 2025 | 13.17 | 13.58 | 12.84 | 13.05 | 13.05 | -0.31% | 101,131 |
Aug 8, 2025 | 13.80 | 13.90 | 12.89 | 13.09 | 13.09 | -4.24% | 71,540 |
Aug 7, 2025 | 14.20 | 14.54 | 13.49 | 13.67 | 13.67 | -3.66% | 113,934 |
Aug 6, 2025 | 15.51 | 15.68 | 13.86 | 14.19 | 14.19 | -8.45% | 171,220 |
Aug 5, 2025 | 14.31 | 15.52 | 14.17 | 15.50 | 15.50 | 8.39% | 202,565 |
Aug 4, 2025 | 13.75 | 14.45 | 13.52 | 14.30 | 14.30 | 5.15% | 93,305 |
Aug 1, 2025 | 13.36 | 13.92 | 13.02 | 13.60 | 13.60 | 0.07% | 145,042 |
Jul 31, 2025 | 13.78 | 14.07 | 13.42 | 13.59 | 13.59 | -1.45% | 113,211 |
Jul 30, 2025 | 13.92 | 14.32 | 13.51 | 13.79 | 13.79 | 0.44% | 118,282 |
Jul 29, 2025 | 14.16 | 14.37 | 13.58 | 13.73 | 13.73 | -2.00% | 100,657 |
Jul 28, 2025 | 14.38 | 14.46 | 13.86 | 14.01 | 14.01 | -1.68% | 88,745 |
Jul 25, 2025 | 14.25 | 14.35 | 13.70 | 14.25 | 14.25 | 0.14% | 70,223 |
Jul 24, 2025 | 14.55 | 14.56 | 14.03 | 14.23 | 14.23 | -2.13% | 69,615 |
Jul 23, 2025 | 14.13 | 14.63 | 14.08 | 14.54 | 14.54 | 3.41% | 99,339 |
Jul 22, 2025 | 13.69 | 14.13 | 13.51 | 14.06 | 14.06 | 2.11% | 124,073 |
Jul 21, 2025 | 14.60 | 15.61 | 13.43 | 13.77 | 13.77 | -5.30% | 236,290 |
Jul 18, 2025 | 15.57 | 15.70 | 14.16 | 14.54 | 14.54 | -5.34% | 389,758 |
Jul 17, 2025 | 14.78 | 15.58 | 14.69 | 15.36 | 15.36 | 3.78% | 222,212 |
Jul 16, 2025 | 14.32 | 14.85 | 14.03 | 14.80 | 14.80 | 3.86% | 100,129 |
Jul 15, 2025 | 14.75 | 15.12 | 14.10 | 14.25 | 14.25 | -3.06% | 126,918 |
Jul 14, 2025 | 14.20 | 14.84 | 14.01 | 14.70 | 14.70 | 3.30% | 117,126 |
Jul 11, 2025 | 13.93 | 14.37 | 13.93 | 14.23 | 14.23 | 1.14% | 91,928 |
Jul 10, 2025 | 14.30 | 14.94 | 13.83 | 14.07 | 14.07 | -1.12% | 220,187 |
Jul 9, 2025 | 13.52 | 14.78 | 13.39 | 14.23 | 14.23 | 6.27% | 269,807 |
Jul 8, 2025 | 13.32 | 13.76 | 13.15 | 13.39 | 13.39 | 0.75% | 219,758 |
Jul 7, 2025 | 12.50 | 13.67 | 12.48 | 13.29 | 13.29 | 5.48% | 406,755 |
Jul 3, 2025 | 12.74 | 12.93 | 12.10 | 12.60 | 12.60 | -0.08% | 148,945 |
Jul 2, 2025 | 12.00 | 12.79 | 11.82 | 12.61 | 12.61 | 6.86% | 249,925 |
Jul 1, 2025 | 11.18 | 12.22 | 10.97 | 11.80 | 11.80 | 5.26% | 218,652 |
Jun 30, 2025 | 11.09 | 11.80 | 11.02 | 11.21 | 11.21 | 1.17% | 189,433 |
Jun 27, 2025 | 11.61 | 11.79 | 10.83 | 11.08 | 11.08 | -4.73% | 3,739,739 |
Jun 26, 2025 | 11.75 | 11.87 | 11.37 | 11.63 | 11.63 | - | 130,801 |
Jun 25, 2025 | 11.83 | 11.83 | 11.40 | 11.63 | 11.63 | -1.11% | 105,605 |
Jun 24, 2025 | 10.79 | 11.90 | 10.79 | 11.76 | 11.76 | 7.89% | 146,107 |
Jun 23, 2025 | 11.51 | 11.92 | 10.77 | 10.90 | 10.90 | -6.68% | 199,030 |
Jun 20, 2025 | 12.11 | 12.11 | 11.56 | 11.68 | 11.68 | -2.50% | 208,314 |
Jun 18, 2025 | 11.93 | 12.32 | 11.81 | 11.98 | 11.98 | 0.08% | 132,974 |
Jun 17, 2025 | 12.39 | 12.63 | 11.97 | 11.97 | 11.97 | -3.70% | 148,410 |
Jun 16, 2025 | 12.73 | 13.70 | 12.07 | 12.43 | 12.43 | -1.04% | 182,593 |
Jun 13, 2025 | 12.57 | 13.06 | 12.33 | 12.56 | 12.56 | -2.41% | 131,591 |
Jun 12, 2025 | 12.46 | 13.17 | 12.40 | 12.87 | 12.87 | 2.14% | 138,587 |