Oruka Therapeutics, Inc. ORKA
NASDAQ · United States · Health Technology
$83.04-0.25 (-0.30%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $83.30 | +0.01% | $82.85 | $85.00 | $82.50 | 375.31K |
| 2026-09-30 | $83.29 | +1.39% | $83.33 | $86.51 | $82.27 | 1.54M |
| 2026-09-29 | $82.15 | -2.42% | $83.32 | $84.67 | $81.11 | 1.36M |
| 2026-09-28 | $84.19 | -0.32% | $83.94 | $85.95 | $83.22 | 923.30K |
| 2026-09-25 | $84.46 | -1.20% | $86.49 | $86.49 | $84.00 | 499.70K |
| 2026-09-24 | $85.49 | -4.94% | $88.83 | $89.18 | $82.70 | 1.29M |
| 2026-09-23 | $89.93 | -4.89% | $94.08 | $95.81 | $85.00 | 1.99M |
| 2026-09-22 | $94.55 | +1.25% | $93.38 | $96.78 | $91.53 | 1.05M |
| 2026-09-21 | $93.38 | -1.66% | $95.75 | $96.00 | $91.75 | 1.19M |
| 2026-09-18 | $94.96 | -2.83% | $98.18 | $98.29 | $94.52 | 1.94M |
| 2026-09-17 | $97.73 | +4.47% | $94.93 | $98.02 | $94.05 | 1.05M |
| 2026-09-16 | $93.55 | +1.46% | $92.70 | $95.46 | $92.19 | 927.00K |
| 2026-09-15 | $92.20 | -3.89% | $95.14 | $95.81 | $90.41 | 784.60K |
| 2026-09-14 | $95.93 | +3.84% | $92.56 | $97.48 | $92.55 | 773.80K |
| 2026-09-11 | $92.38 | +0.80% | $93.40 | $94.29 | $90.48 | 585.30K |
| 2026-09-10 | $91.65 | +0.16% | $90.21 | $92.29 | $88.07 | 554.60K |
| 2026-09-09 | $91.50 | -2.98% | $93.59 | $94.85 | $91.23 | 525.00K |
| 2026-09-08 | $94.31 | +1.95% | $90.06 | $96.44 | $87.68 | 868.30K |
| 2026-09-04 | $92.51 | +1.67% | $90.06 | $94.00 | $89.38 | 600.50K |
| 2026-09-03 | $90.99 | -0.70% | $91.72 | $93.69 | $90.12 | 732.60K |
| 2026-09-02 | $91.63 | -0.52% | $93.05 | $96.20 | $89.88 | 671.70K |
| 2026-09-01 | $92.11 | -0.55% | $90.78 | $93.20 | $90.27 | 596.20K |
| 2026-08-31 | $92.62 | +1.61% | $91.00 | $93.88 | $86.00 | 1.29M |
| 2026-08-28 | $91.15 | -5.58% | $95.08 | $95.45 | $91.01 | 589.40K |
| 2026-08-27 | $96.54 | -2.92% | $98.93 | $99.62 | $96.16 | 614.60K |
| 2026-08-26 | $99.44 | -2.34% | $101.30 | $102.48 | $98.24 | 526.70K |
| 2026-08-25 | $101.82 | -0.59% | $104.74 | $106.91 | $100.29 | 1.31M |
| 2026-08-24 | $102.42 | -5.13% | $106.75 | $107.23 | $100.64 | 992.20K |
| 2026-08-21 | $107.96 | +2.96% | $105.48 | $109.52 | $103.86 | 935.80K |
| 2026-08-20 | $104.86 | -4.40% | $107.72 | $109.01 | $103.14 | 778.90K |
| 2026-08-19 | $109.69 | -3.00% | $115.52 | $115.52 | $107.52 | 1.30M |
| 2026-08-18 | $113.08 | +0.37% | $110.27 | $113.31 | $109.55 | 574.90K |
| 2026-08-17 | $112.66 | +1.46% | $110.22 | $113.04 | $109.09 | 514.90K |
| 2026-08-14 | $111.04 | +2.70% | $106.02 | $111.37 | $105.10 | 1.05M |
| 2026-08-13 | $108.12 | +0.67% | $108.42 | $108.89 | $103.59 | 719.30K |
| 2026-08-12 | $107.40 | +2.60% | $106.57 | $109.42 | $104.59 | 945.30K |
| 2026-08-11 | $104.68 | -0.44% | $107.55 | $107.55 | $102.31 | 812.30K |
| 2026-08-10 | $105.14 | +6.40% | $96.56 | $105.31 | $95.50 | 872.60K |
| 2026-08-07 | $98.82 | +0.41% | $99.79 | $100.34 | $97.14 | 308.70K |
| 2026-08-06 | $98.42 | +1.27% | $96.74 | $99.51 | $96.36 | 717.30K |
| 2026-08-05 | $97.19 | -0.96% | $98.72 | $99.80 | $95.62 | 639.80K |
| 2026-08-04 | $98.13 | +3.52% | $96.02 | $98.72 | $94.24 | 621.20K |
| 2026-08-03 | $94.79 | -1.78% | $94.87 | $96.68 | $90.61 | 807.30K |
| 2026-07-31 | $96.51 | -1.38% | $98.80 | $99.00 | $92.72 | 758.50K |
| 2026-07-30 | $97.86 | +11.12% | $90.32 | $98.44 | $89.58 | 1.44M |
| 2026-07-29 | $88.07 | -2.63% | $90.91 | $92.10 | $85.14 | 790.30K |
| 2026-07-28 | $90.45 | +0.28% | $89.35 | $90.79 | $87.09 | 766.60K |
| 2026-07-27 | $90.20 | -2.13% | $91.70 | $93.50 | $89.37 | 744.10K |
| 2026-07-24 | $92.16 | +0.23% | $92.51 | $94.49 | $90.32 | 579.20K |
| 2026-07-23 | $91.95 | -0.63% | $91.64 | $94.25 | $89.79 | 615.90K |
| 2026-07-22 | $92.53 | -1.90% | $92.59 | $94.92 | $92.00 | 728.70K |
| 2026-07-21 | $94.32 | +2.85% | $93.14 | $96.00 | $92.31 | 585.40K |
| 2026-07-20 | $91.71 | -1.07% | $93.16 | $96.27 | $91.53 | 1.34M |
| 2026-07-17 | $92.70 | +11.63% | $81.67 | $93.00 | $80.72 | 2.80M |
| 2026-07-16 | $83.04 | -4.17% | $84.92 | $86.93 | $82.55 | 560.70K |
| 2026-07-15 | $86.65 | -0.94% | $85.57 | $87.53 | $82.86 | 825.20K |
| 2026-07-14 | $87.47 | +3.44% | $86.58 | $87.84 | $84.22 | 900.30K |
| 2026-07-13 | $84.56 | -2.57% | $84.94 | $85.83 | $82.53 | 769.80K |
| 2026-07-10 | $86.79 | -1.68% | $87.96 | $88.27 | $84.60 | 503.00K |
| 2026-07-09 | $88.27 | +4.59% | $85.79 | $88.46 | $84.22 | 560.90K |
| 2026-07-08 | $84.40 | -0.12% | $84.50 | $87.23 | $81.15 | 1.04M |
| 2026-07-07 | $84.50 | +1.65% | $83.14 | $89.85 | $82.53 | 2.20M |
| 2026-07-06 | $83.13 | -2.44% | $83.68 | $85.73 | $82.90 | 1.58M |
| 2026-07-02 | $85.21 | -8.66% | $90.84 | $91.78 | $82.22 | 4.52M |
| 2026-07-01 | $93.29 | -1.98% | $94.15 | $96.14 | $92.92 | 1.48M |
| 2026-06-30 | $95.17 | +2.90% | $92.50 | $97.78 | $90.26 | 1.76M |
| 2026-06-29 | $92.49 | +2.09% | $90.53 | $95.38 | $90.00 | 1.74M |
| 2026-06-26 | $90.60 | +4.58% | $85.54 | $91.12 | $85.20 | 4.73M |
| 2026-06-25 | $86.63 | +5.53% | $82.94 | $88.65 | $82.67 | 1.81M |
| 2026-06-24 | $82.09 | -1.57% | $81.99 | $85.68 | $80.42 | 1.64M |
| 2026-06-23 | $83.40 | -2.32% | $84.01 | $87.10 | $83.07 | 1.33M |
| 2026-06-22 | $85.38 | +18.03% | $81.00 | $88.83 | $79.00 | 4.20M |
| 2026-06-18 | $72.34 | +2.06% | $73.20 | $74.74 | $70.90 | 2.99M |
| 2026-06-17 | $70.88 | +4.68% | $68.64 | $71.36 | $67.94 | 769.90K |
| 2026-06-16 | $67.71 | -1.67% | $69.05 | $69.65 | $66.68 | 816.20K |
| 2026-06-15 | $68.86 | -1.47% | $69.69 | $71.72 | $67.72 | 1.00M |
| 2026-06-12 | $69.89 | +2.07% | $68.32 | $71.09 | $67.68 | 781.50K |
| 2026-06-11 | $68.47 | +6.93% | $64.13 | $70.83 | $64.13 | 1.19M |
| 2026-06-10 | $64.03 | -4.33% | $66.38 | $69.19 | $63.95 | 1.02M |
| 2026-06-09 | $66.93 | +4.48% | $64.91 | $67.13 | $62.55 | 1.57M |
| 2026-06-08 | $64.06 | +6.52% | $61.78 | $64.50 | $61.56 | 1.21M |
| 2026-06-05 | $60.14 | -3.44% | $63.04 | $63.92 | $59.30 | 1.30M |
| 2026-06-04 | $62.28 | +8.88% | $57.46 | $63.58 | $57.46 | 1.48M |
| 2026-06-03 | $57.20 | +3.57% | $55.43 | $58.48 | $54.53 | 830.00K |
| 2026-06-02 | $55.23 | +0.40% | $54.38 | $55.55 | $53.95 | 1.16M |
| 2026-06-01 | $55.01 | -6.01% | $57.53 | $57.86 | $53.62 | 1.13M |
| 2026-05-29 | $58.53 | +0.95% | $57.98 | $59.00 | $56.92 | 1.23M |
| 2026-05-28 | $57.98 | -0.02% | $57.72 | $58.91 | $56.62 | 618.00K |
| 2026-05-27 | $57.99 | -1.81% | $59.65 | $60.64 | $57.81 | 671.20K |
| 2026-05-26 | $59.06 | -2.56% | $61.71 | $61.83 | $58.71 | 1.21M |