Oruka Therapeutics, Inc. (ORKA)
NASDAQ: ORKA · Real-Time Price · USD
10.95
-0.90 (-7.59%)
At close: May 30, 2025, 4:00 PM
10.96
+0.01 (0.09%)
After-hours: May 30, 2025, 4:20 PM EDT
Oruka Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 11.78 | 11.81 | 10.64 | 10.96 | 10.96 | -7.51% | 327,851 |
| May 29, 2025 | 11.47 | 11.91 | 11.47 | 11.85 | 11.85 | 3.31% | 128,700 |
| May 28, 2025 | 11.47 | 11.76 | 11.32 | 11.47 | 11.47 | 0.26% | 123,010 |
| May 27, 2025 | 11.21 | 11.71 | 11.03 | 11.44 | 11.44 | 4.47% | 189,645 |
| May 23, 2025 | 11.00 | 11.22 | 10.70 | 10.95 | 10.95 | -2.14% | 135,602 |
| May 22, 2025 | 11.03 | 11.40 | 10.66 | 11.19 | 11.19 | 5.77% | 199,879 |
| May 21, 2025 | 10.53 | 11.03 | 10.26 | 10.58 | 10.58 | -0.38% | 119,811 |
| May 20, 2025 | 10.35 | 10.71 | 10.16 | 10.62 | 10.62 | 3.01% | 119,612 |
| May 19, 2025 | 9.87 | 10.44 | 9.54 | 10.31 | 10.31 | 2.49% | 160,198 |
| May 16, 2025 | 9.40 | 10.29 | 9.40 | 10.06 | 10.06 | 6.34% | 92,459 |
| May 15, 2025 | 10.49 | 10.49 | 8.91 | 9.46 | 9.46 | -2.57% | 135,522 |
| May 14, 2025 | 9.60 | 9.77 | 9.15 | 9.71 | 9.71 | 0.94% | 116,273 |
| May 13, 2025 | 9.83 | 9.83 | 9.25 | 9.62 | 9.62 | -1.33% | 83,434 |
| May 12, 2025 | 9.77 | 10.00 | 9.26 | 9.75 | 9.75 | 2.20% | 119,744 |
| May 9, 2025 | 9.79 | 10.31 | 9.49 | 9.54 | 9.54 | -2.15% | 104,045 |
| May 8, 2025 | 9.58 | 9.84 | 9.03 | 9.75 | 9.75 | 2.20% | 120,688 |
| May 7, 2025 | 9.30 | 9.76 | 8.94 | 9.54 | 9.54 | 2.69% | 123,337 |
| May 6, 2025 | 9.98 | 10.27 | 9.14 | 9.29 | 9.29 | -6.91% | 227,536 |
| May 5, 2025 | 10.53 | 10.53 | 9.92 | 9.98 | 9.98 | -6.82% | 110,086 |
| May 2, 2025 | 10.11 | 10.95 | 10.07 | 10.71 | 10.71 | 6.14% | 122,450 |
| May 1, 2025 | 10.75 | 10.84 | 10.00 | 10.09 | 10.09 | -3.35% | 126,215 |
| Apr 30, 2025 | 10.65 | 10.65 | 9.90 | 10.44 | 10.44 | -0.10% | 115,245 |
| Apr 29, 2025 | 10.24 | 10.66 | 9.99 | 10.45 | 10.45 | 1.65% | 167,125 |
| Apr 28, 2025 | 10.18 | 10.49 | 9.78 | 10.28 | 10.28 | 1.88% | 134,553 |
| Apr 25, 2025 | 10.40 | 10.40 | 9.72 | 10.09 | 10.09 | -3.90% | 156,791 |
| Apr 24, 2025 | 10.67 | 10.88 | 9.83 | 10.50 | 10.50 | -0.76% | 207,664 |
| Apr 23, 2025 | 10.91 | 11.13 | 10.44 | 10.58 | 10.58 | - | 234,920 |
| Apr 22, 2025 | 9.46 | 10.61 | 9.12 | 10.58 | 10.58 | 13.76% | 217,195 |
| Apr 21, 2025 | 9.21 | 9.53 | 8.99 | 9.30 | 9.30 | 0.87% | 309,826 |
| Apr 17, 2025 | 8.61 | 9.26 | 8.36 | 9.22 | 9.22 | 7.08% | 150,023 |
| Apr 16, 2025 | 8.57 | 8.81 | 8.31 | 8.61 | 8.61 | 0.58% | 186,582 |
| Apr 15, 2025 | 8.13 | 8.77 | 7.62 | 8.56 | 8.56 | 5.16% | 273,787 |
| Apr 14, 2025 | 7.88 | 8.25 | 7.69 | 8.14 | 8.14 | 5.99% | 284,917 |
| Apr 11, 2025 | 7.34 | 7.78 | 7.14 | 7.68 | 7.68 | 4.21% | 473,486 |
| Apr 10, 2025 | 7.02 | 7.66 | 6.74 | 7.37 | 7.37 | 2.79% | 398,874 |
| Apr 9, 2025 | 6.73 | 7.44 | 5.49 | 7.17 | 7.17 | 5.75% | 1,181,562 |
| Apr 8, 2025 | 7.90 | 7.90 | 6.77 | 6.78 | 6.78 | -11.02% | 445,570 |
| Apr 7, 2025 | 7.48 | 7.87 | 7.00 | 7.62 | 7.62 | -2.68% | 596,202 |
| Apr 4, 2025 | 8.68 | 8.70 | 7.72 | 7.83 | 7.83 | -12.22% | 645,216 |
| Apr 3, 2025 | 9.10 | 9.15 | 8.64 | 8.92 | 8.92 | -5.31% | 277,608 |
| Apr 2, 2025 | 9.46 | 10.22 | 9.25 | 9.42 | 9.42 | -1.46% | 659,401 |
| Apr 1, 2025 | 10.19 | 10.29 | 8.95 | 9.56 | 9.56 | -6.82% | 705,199 |
| Mar 31, 2025 | 12.00 | 12.45 | 9.86 | 10.26 | 10.26 | -17.92% | 379,802 |
| Mar 28, 2025 | 11.93 | 12.58 | 11.59 | 12.50 | 12.50 | 4.60% | 136,718 |
| Mar 27, 2025 | 11.48 | 12.05 | 11.34 | 11.95 | 11.95 | 4.92% | 103,186 |
| Mar 26, 2025 | 11.87 | 12.34 | 11.16 | 11.39 | 11.39 | -5.00% | 170,499 |
| Mar 25, 2025 | 12.37 | 12.72 | 11.92 | 11.99 | 11.99 | -2.99% | 127,040 |
| Mar 24, 2025 | 12.20 | 12.53 | 11.58 | 12.36 | 12.36 | 2.15% | 168,452 |
| Mar 21, 2025 | 11.76 | 12.26 | 11.76 | 12.10 | 12.10 | 1.26% | 285,491 |
| Mar 20, 2025 | 11.41 | 11.99 | 11.41 | 11.95 | 11.95 | 2.75% | 197,717 |