Oruka Therapeutics, Inc. - ORKA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 09, 2025	31.3	30.79	30.79	31.85	30.72	375,519
December 08, 2025	31.42	31.45	31.45	31.8	30.9	387,908
December 05, 2025	31.2	30.84	30.84	31.8	30.22	355,200
December 04, 2025	29.5	30.93	30.93	31.21	29.04	401,509
December 03, 2025	27.99	29.6	29.6	30.27	27.79	360,344
December 02, 2025	27.5	27.83	27.83	28	26.73	374,200
December 01, 2025	29.52	27.67	27.67	29.67	26.95	493,205
November 28, 2025	30.53	30.1	30.1	30.87	30.01	175,100
November 26, 2025	30.48	30.46	30.46	31	30.18	307,000
November 25, 2025	30	30.52	30.52	30.63	29.04	384,419
November 24, 2025	29.9	29.87	29.87	30.85	29.3	1.07M
November 21, 2025	26.9	29.29	29.29	29.69	26.52	397,349
November 20, 2025	28.81	26.99	26.99	29.87	26.92	412,500
November 19, 2025	27.49	28.26	28.26	28.8	27.49	381,000
November 18, 2025	28.07	27.45	27.45	28.27	27.13	390,000
November 17, 2025	26.65	28.23	28.23	28.43	26.52	304,406
November 14, 2025	26.43	27.08	27.08	27.89	25.62	304,711
November 13, 2025	29.79	26.38	26.38	29.98	26.18	446,528
November 12, 2025	28.01	28.3	28.3	29.86	27.51	317,800
November 11, 2025	27.82	28.2	28.2	28.94	27.27	356,700
November 10, 2025	28.17	27.96	27.96	28.99	27.26	318,240
November 07, 2025	28.07	27.75	27.75	28.43	26.49	517,234
November 06, 2025	27.01	28.28	28.28	29.64	26.25	573,300
November 05, 2025	27.28	27.31	27.31	29.25	26.24	777,928
November 04, 2025	25.59	27.43	27.43	27.55	25.57	723,149
November 03, 2025	28.17	26.19	26.19	28.17	25.84	447,556
October 31, 2025	28.24	28.17	28.17	28.98	27.45	341,640
October 30, 2025	27.56	28.11	28.11	28.66	27.42	373,048
October 29, 2025	27.44	27.61	27.61	29.46	27.1	314,500
October 28, 2025	27.55	27.44	27.44	27.92	27.14	118,063
October 27, 2025	27.91	27.7	27.7	28.76	27.22	452,000
October 24, 2025	27.67	27.25	27.25	27.67	26.77	166,200
October 23, 2025	26.81	27.13	27.13	27.75	26.29	141,110
October 22, 2025	27.4	26.65	26.65	27.66	25.11	486,644
October 21, 2025	27.35	27.36	27.36	27.86	26.61	242,790
October 20, 2025	27.71	27.48	27.48	27.95	26.65	347,704
October 17, 2025	26.29	27.48	27.48	27.67	25.4	332,129
October 16, 2025	28.22	26.56	26.56	28.57	25.63	351,623
October 15, 2025	28.01	27.91	27.91	29.19	26.84	661,400
October 14, 2025	24.88	27.48	27.48	29.2	24.88	1.18M
October 13, 2025	25.36	25.51	25.51	26.19	24.46	538,084
October 10, 2025	26	24.49	24.49	26.04	24.31	520,445
October 09, 2025	22.59	25.55	25.55	25.68	21.66	1.07M
October 08, 2025	20.57	22.62	22.62	22.96	20.25	445,200
October 07, 2025	20.42	20.57	20.57	20.69	19.89	404,819
October 06, 2025	19.79	20.33	20.33	21.2	19.74	518,600
October 03, 2025	19.13	19.79	19.79	19.86	19.04	284,582
October 02, 2025	19.01	19.18	19.18	19.72	18.43	356,379
October 01, 2025	19.54	18.62	18.62	19.97	18.19	466,499
September 30, 2025	19.05	19.23	19.23	20	18.35	487,605
September 29, 2025	16.75	19.29	19.29	20	15.77	1.35M
September 26, 2025	15.05	15.2	15.2	15.65	15	418,518
September 25, 2025	15.1	15.05	15.05	15.52	14.89	372,940
September 24, 2025	15.66	15.27	15.27	15.9	15.1	499,200
September 23, 2025	17.21	15.56	15.56	17.44	15.5	559,600
September 22, 2025	15.44	17.15	17.15	17.18	15.01	582,837
September 19, 2025	16.62	15.55	15.55	16.62	15.25	1.17M
September 18, 2025	16.56	16.58	16.58	16.84	15.95	800,700
September 17, 2025	17.72	16.21	16.21	18.5	15.66	1.8M
September 16, 2025	15.19	14.9	14.9	15.53	14.67	128,628

Oruka Therapeutics, Inc. (ORKA) NASDAQ