Oruka Therapeutics, Inc. (ORKA)
NASDAQ: ORKA · Real-Time Price · USD
23.87
+0.03 (0.13%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 23.51 | 25.04 | 23.35 | 23.84 | 23.84 | -0.04% | 110,280 |
| Sep 24, 2024 | 24.36 | 24.64 | 23.02 | 23.85 | 23.85 | -2.97% | 51,389 |
| Sep 23, 2024 | 25.22 | 26.19 | 24.36 | 24.58 | 24.58 | -1.68% | 73,677 |
| Sep 20, 2024 | 26.99 | 26.99 | 24.35 | 25.00 | 25.00 | 0.73% | 53,647 |
| Sep 19, 2024 | 25.72 | 26.75 | 24.70 | 24.82 | 24.82 | -2.21% | 70,936 |
| Sep 18, 2024 | 25.60 | 26.41 | 25.16 | 25.38 | 25.38 | -4.12% | 23,327 |
| Sep 17, 2024 | 25.80 | 27.16 | 24.84 | 26.47 | 26.47 | 2.20% | 45,621 |
| Sep 16, 2024 | 27.77 | 27.77 | 24.89 | 25.90 | 25.90 | 4.06% | 112,136 |
| Sep 13, 2024 | 26.84 | 27.07 | 24.18 | 24.89 | 24.89 | -4.27% | 136,529 |
| Sep 12, 2024 | 28.78 | 31.00 | 25.56 | 26.00 | 26.00 | -12.22% | 36,869 |
| Sep 11, 2024 | 27.61 | 29.74 | 27.22 | 29.62 | 29.62 | 5.48% | 13,500 |
| Sep 10, 2024 | 27.27 | 28.83 | 26.88 | 28.08 | 28.08 | 0.29% | 5,918 |
| Sep 9, 2024 | 25.02 | 28.00 | 24.99 | 28.00 | 28.00 | 12.04% | 16,381 |
| Sep 6, 2024 | 24.53 | 25.35 | 24.21 | 24.99 | 24.99 | 2.80% | 15,224 |
| Sep 5, 2024 | 26.61 | 27.00 | 23.98 | 24.31 | 24.31 | -13.15% | 22,523 |
| Sep 4, 2024 | 25.52 | 31.13 | 25.52 | 27.99 | 27.99 | 9.76% | 30,773 |
| Sep 3, 2024 | 25.50 | 28.45 | 24.58 | 25.50 | 25.50 | -11.46% | 11,340 |
| Aug 30, 2024 | 28.20 | 29.64 | 26.64 | 28.80 | 28.80 | -4.00% | 24,237 |
| Aug 29, 2024 | 22.68 | 33.00 | 21.72 | 30.00 | 30.00 | -28.37% | 184,600 |
| Aug 28, 2024 | 46.20 | 46.20 | 41.04 | 41.88 | 25.46 | -10.05% | 21,922 |
| Aug 27, 2024 | 45.48 | 47.28 | 44.46 | 46.56 | 28.30 | 1.84% | 16,302 |
| Aug 26, 2024 | 47.40 | 47.40 | 39.96 | 45.72 | 27.79 | -8.41% | 41,669 |
| Aug 23, 2024 | 48.60 | 52.32 | 46.80 | 49.92 | 30.34 | 6.12% | 37,103 |
| Aug 22, 2024 | 47.76 | 49.20 | 46.08 | 47.04 | 28.59 | 1.29% | 17,022 |
| Aug 21, 2024 | 44.40 | 47.88 | 44.40 | 46.44 | 28.23 | 5.45% | 17,298 |
| Aug 20, 2024 | 44.76 | 45.60 | 42.96 | 44.04 | 26.77 | 2.51% | 14,855 |
| Aug 19, 2024 | 37.20 | 44.04 | 36.96 | 42.96 | 26.11 | 21.36% | 50,072 |
| Aug 16, 2024 | 34.08 | 36.00 | 34.08 | 35.40 | 21.52 | 2.79% | 17,635 |
| Aug 15, 2024 | 33.96 | 34.68 | 33.60 | 34.44 | 20.93 | 3.05% | 3,816 |
| Aug 14, 2024 | 32.88 | 33.96 | 31.20 | 33.42 | 20.31 | 1.64% | 6,150 |
| Aug 13, 2024 | 34.56 | 34.56 | 32.40 | 32.88 | 19.99 | - | 1,533 |
| Aug 12, 2024 | 34.32 | 35.52 | 32.62 | 32.88 | 19.99 | -2.49% | 4,709 |
| Aug 9, 2024 | 35.28 | 36.60 | 33.00 | 33.72 | 20.50 | -4.75% | 5,447 |
| Aug 8, 2024 | 32.28 | 35.40 | 32.28 | 35.40 | 21.52 | 6.50% | 2,722 |
| Aug 7, 2024 | 35.64 | 37.08 | 32.28 | 33.24 | 20.20 | -3.82% | 783 |
| Aug 6, 2024 | 34.20 | 35.70 | 33.60 | 34.56 | 21.01 | -0.69% | 2,887 |
| Aug 5, 2024 | 36.72 | 36.72 | 32.28 | 34.80 | 21.15 | -6.75% | 6,096 |
| Aug 2, 2024 | 36.12 | 37.92 | 34.44 | 37.32 | 22.68 | 5.07% | 3,874 |
| Aug 1, 2024 | 35.40 | 36.00 | 34.92 | 35.52 | 21.59 | -1.33% | 4,585 |
| Jul 31, 2024 | 35.40 | 36.48 | 35.04 | 36.00 | 21.88 | - | 2,039 |
| Jul 30, 2024 | 37.08 | 37.08 | 35.28 | 36.00 | 21.88 | -3.23% | 3,403 |
| Jul 29, 2024 | 37.92 | 38.88 | 36.00 | 37.20 | 22.61 | -1.27% | 3,821 |
| Jul 26, 2024 | 36.72 | 39.48 | 36.12 | 37.68 | 22.90 | 2.28% | 10,395 |
| Jul 25, 2024 | 37.20 | 37.74 | 35.40 | 36.84 | 22.39 | -0.97% | 10,235 |
| Jul 24, 2024 | 37.56 | 38.40 | 36.12 | 37.20 | 22.61 | -0.64% | 22,816 |
| Jul 23, 2024 | 39.12 | 39.96 | 37.44 | 37.44 | 22.76 | -4.29% | 5,638 |
| Jul 22, 2024 | 38.64 | 40.68 | 38.50 | 39.12 | 23.78 | -0.76% | 1,961 |
| Jul 19, 2024 | 39.00 | 39.60 | 37.92 | 39.42 | 23.96 | -0.76% | 3,121 |
| Jul 18, 2024 | 41.88 | 43.80 | 38.64 | 39.72 | 24.14 | -5.16% | 11,802 |
| Jul 17, 2024 | 42.60 | 44.04 | 40.80 | 41.88 | 25.46 | -1.69% | 7,535 |
| Jul 16, 2024 | 44.28 | 44.28 | 42.12 | 42.60 | 25.89 | 2.01% | 8,021 |
| Jul 15, 2024 | 41.52 | 43.02 | 40.81 | 41.76 | 25.38 | 3.88% | 26,471 |
| Jul 12, 2024 | 39.36 | 40.80 | 39.36 | 40.20 | 24.44 | 0.90% | 1,482 |
| Jul 11, 2024 | 42.60 | 42.60 | 39.36 | 39.84 | 24.22 | -3.49% | 24,418 |
| Jul 10, 2024 | 42.48 | 42.51 | 39.48 | 41.28 | 25.09 | -0.58% | 8,521 |
| Jul 9, 2024 | 42.00 | 43.20 | 41.04 | 41.52 | 25.24 | -0.57% | 3,403 |
| Jul 8, 2024 | 42.24 | 43.20 | 39.73 | 41.76 | 25.38 | 1.16% | 6,646 |
| Jul 5, 2024 | 40.68 | 43.92 | 38.88 | 41.28 | 25.09 | -0.86% | 10,702 |
| Jul 3, 2024 | 44.88 | 45.24 | 40.32 | 41.64 | 25.31 | -3.88% | 17,613 |
| Jul 2, 2024 | 44.64 | 47.52 | 43.32 | 43.32 | 26.33 | -5.00% | 15,405 |
| Jul 1, 2024 | 46.20 | 46.20 | 44.04 | 45.60 | 27.72 | -0.78% | 1,703 |
| Jun 28, 2024 | 43.44 | 45.96 | 43.44 | 45.96 | 27.94 | 6.39% | 4,903 |
| Jun 27, 2024 | 37.44 | 44.04 | 37.44 | 43.20 | 26.26 | 3.72% | 2,360 |
| Jun 26, 2024 | 42.84 | 42.84 | 41.22 | 41.65 | 25.32 | -2.77% | 1,392 |
| Jun 25, 2024 | 41.88 | 43.20 | 40.32 | 42.84 | 26.04 | 2.29% | 2,696 |
| Jun 24, 2024 | 40.92 | 43.20 | 40.92 | 41.88 | 25.46 | -0.29% | 2,769 |
| Jun 21, 2024 | 39.48 | 42.60 | 37.68 | 42.00 | 25.53 | 7.36% | 10,666 |
| Jun 20, 2024 | 39.36 | 40.08 | 38.40 | 39.12 | 23.78 | -2.40% | 2,327 |
| Jun 18, 2024 | 39.48 | 40.08 | 37.26 | 40.08 | 24.36 | 3.73% | 12,775 |
| Jun 17, 2024 | 39.12 | 40.08 | 38.40 | 38.64 | 23.49 | -2.72% | 2,079 |
| Jun 14, 2024 | 39.72 | 39.72 | 37.32 | 39.72 | 24.14 | -0.30% | 2,569 |
| Jun 13, 2024 | 39.96 | 40.20 | 39.60 | 39.84 | 24.22 | -0.60% | 1,388 |
| Jun 12, 2024 | 38.76 | 41.04 | 38.76 | 40.08 | 24.36 | 1.83% | 2,676 |
| Jun 11, 2024 | 38.40 | 39.91 | 38.40 | 39.36 | 23.92 | 2.50% | 1,134 |
| Jun 10, 2024 | 36.72 | 38.88 | 34.80 | 38.40 | 23.34 | -2.44% | 10,394 |
| Jun 7, 2024 | 39.48 | 41.40 | 38.64 | 39.36 | 23.92 | -0.91% | 2,551 |
| Jun 6, 2024 | 38.64 | 40.12 | 38.52 | 39.72 | 24.14 | - | 5,857 |
| Jun 5, 2024 | 41.52 | 42.60 | 39.60 | 39.72 | 24.14 | -5.70% | 4,515 |
| Jun 4, 2024 | 48.00 | 48.84 | 39.60 | 42.12 | 25.60 | -5.90% | 18,078 |
| Jun 3, 2024 | 48.00 | 48.00 | 42.86 | 44.76 | 27.21 | 0.81% | 15,829 |
| May 31, 2024 | 41.76 | 45.00 | 41.76 | 44.40 | 26.99 | 6.63% | 6,773 |
| May 30, 2024 | 41.40 | 42.12 | 40.61 | 41.64 | 25.31 | 1.17% | 1,337 |
| May 29, 2024 | 43.32 | 43.44 | 40.80 | 41.16 | 25.02 | -3.38% | 1,819 |
| May 28, 2024 | 42.48 | 43.44 | 41.40 | 42.60 | 25.89 | 4.72% | 4,256 |
| May 24, 2024 | 39.12 | 42.18 | 38.88 | 40.68 | 24.73 | 3.99% | 3,907 |
| May 23, 2024 | 38.88 | 40.32 | 38.04 | 39.12 | 23.78 | 0.31% | 4,479 |
| May 22, 2024 | 39.20 | 39.48 | 38.40 | 39.00 | 23.71 | 0.31% | 4,139 |
| May 21, 2024 | 39.00 | 39.96 | 38.51 | 38.88 | 23.63 | -0.61% | 2,123 |
| May 20, 2024 | 39.00 | 39.84 | 38.16 | 39.12 | 23.78 | -2.10% | 7,564 |
| May 17, 2024 | 49.08 | 53.88 | 37.32 | 39.96 | 24.29 | -16.75% | 38,124 |
| May 16, 2024 | 45.00 | 48.00 | 45.00 | 48.00 | 29.18 | 7.53% | 14,595 |
| May 15, 2024 | 41.16 | 45.42 | 41.04 | 44.64 | 27.13 | 12.05% | 16,512 |
| May 14, 2024 | 41.40 | 42.17 | 38.53 | 39.84 | 24.22 | -2.35% | 5,719 |
| May 13, 2024 | 41.40 | 42.60 | 37.08 | 40.80 | 24.80 | -2.02% | 4,635 |
| May 10, 2024 | 40.20 | 44.88 | 40.20 | 41.64 | 25.31 | 2.91% | 15,446 |
| May 9, 2024 | 40.92 | 41.52 | 39.90 | 40.46 | 24.60 | 0.36% | 3,036 |
| May 8, 2024 | 39.48 | 41.52 | 39.24 | 40.32 | 24.51 | 2.13% | 3,420 |
| May 7, 2024 | 38.64 | 40.20 | 38.52 | 39.48 | 24.00 | 2.17% | 2,801 |
| May 6, 2024 | 39.36 | 39.36 | 38.28 | 38.64 | 23.49 | -1.23% | 4,317 |
| May 3, 2024 | 39.60 | 41.52 | 39.00 | 39.12 | 23.78 | - | 1,412 |