NASDAQ:ORKA | Historical Stock Price | Oruka Therapeutics, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-08-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.95$213.23$5,080.61$121,056.20$2.88M$68.73M1997-08-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$25.80$25.8023,583——
2021-12-30$26.52$26.5215,892——
2021-12-29$26.40$26.4027,475——
2021-12-28$26.76$26.7620,167——
2021-12-27$28.20$28.2017,983——
2021-12-23$29.52$29.5221,067——
2021-12-22$29.04$29.0445,367——
2021-12-21$27.96$27.9639,625——
2021-12-20$27.96$27.9614,558——
2021-12-17$28.44$28.4425,108——
2021-12-16$27.48$27.4813,675——
2021-12-15$27.72$27.7216,542——
2021-12-14$27.48$27.4814,133——
2021-12-13$27.60$27.6010,750——
2021-12-10$27.96$27.965,767——
2021-12-09$28.44$28.4414,183——
2021-12-08$28.08$28.0820,492——
2021-12-07$27.72$27.7226,450——
2021-12-06$27.36$27.3616,525——
2021-12-03$27.00$27.0050,958——
2021-12-02$27.00$27.0036,483——
2021-12-01$27.24$27.2449,800——
2021-11-30$28.44$28.4419,858——
2021-11-29$29.16$29.1636,025——
2021-11-26$31.32$31.3243,917——
2021-11-24$28.92$28.9248,642——
2021-11-23$27.60$27.6047,117——
2021-11-22$26.76$26.7644,650——
2021-11-19$28.32$28.3235,375——
2021-11-18$27.48$27.4821,033——
2021-11-17$29.40$29.408,908——
2021-11-16$29.16$29.168,017——
2021-11-15$29.28$29.289,175——
2021-11-12$29.64$29.648,050——
2021-11-11$29.04$29.0415,042——
2021-11-10$29.88$29.8821,700——
2021-11-09$31.20$31.2014,433——
2021-11-08$32.16$32.1625,633——
2021-11-05$31.56$31.5618,450——
2021-11-04$31.56$31.5613,258——
2021-11-03$31.68$31.6828,667——
2021-11-02$31.80$31.8028,450——
2021-11-01$32.40$32.4057,317——
2021-10-29$32.88$32.88651,550——
2021-10-28$31.44$31.44504,942——
2021-10-27$31.20$31.209,500——
2021-10-26$32.28$32.286,033——
2021-10-25$32.40$32.4010,925——
2021-10-22$32.04$32.048,092——
2021-10-21$33.24$33.245,692——
2021-10-20$33.12$33.124,683——
2021-10-19$32.88$32.884,483——
2021-10-18$32.76$32.765,433——
2021-10-15$33.48$33.486,533——
2021-10-14$33.96$33.969,100——
2021-10-13$34.44$34.4415,667——
2021-10-12$33.00$33.0010,975——
2021-10-11$32.28$32.285,308——
2021-10-08$32.52$32.5211,383——
2021-10-07$33.00$33.0011,950——
2021-10-06$33.24$33.2411,775——
2021-10-05$33.72$33.7211,700——
2021-10-04$34.68$34.686,258——
2021-10-01$35.64$35.648,608——
2021-09-30$35.52$35.5213,700——
2021-09-29$33.72$33.724,558——
2021-09-28$34.68$34.6810,642——
2021-09-27$35.64$35.645,392——
2021-09-24$35.76$35.766,317——
2021-09-23$36.24$36.244,333——
2021-09-22$36.24$36.245,483——
2021-09-21$36.24$36.247,525——
2021-09-20$35.88$35.8813,083——
2021-09-17$37.20$37.2010,825——
2021-09-16$36.60$36.608,208——
2021-09-15$36.24$36.247,375——
2021-09-14$35.40$35.4011,242——
2021-09-13$36.12$36.1210,358——
2021-09-10$36.60$36.609,658——
2021-09-09$36.84$36.847,375——
2021-09-08$36.36$36.369,442——
2021-09-07$36.96$36.9611,633——
2021-09-03$37.20$37.209,517——
2021-09-02$37.44$37.4411,958——
2021-09-01$36.72$36.722,292——
2021-08-31$37.08$37.087,792——
2021-08-30$36.60$36.603,208——
2021-08-27$36.60$36.604,350——
2021-08-26$36.96$36.966,242——
2021-08-25$37.20$37.205,350——
2021-08-24$36.60$36.607,717——
2021-08-23$35.40$35.406,608——
2021-08-20$34.32$34.327,500——
2021-08-19$33.48$33.4812,000——
2021-08-18$34.44$34.446,150——
2021-08-17$34.56$34.5612,617——
2021-08-16$33.24$33.2422,558——
2021-08-13$35.04$35.0412,508——
2021-08-12$35.88$35.888,167——
2021-08-11$36.48$36.486,092——
2021-08-10$36.72$36.7217,417——
2021-08-09$36.72$36.7216,067——
2021-08-06$37.32$37.3213,433——
2021-08-05$37.20$37.2014,358——
2021-08-04$35.28$35.2834,992——
2021-08-03$36.24$36.2433,325——
2021-08-02$38.28$38.2824,417——
2021-07-30$37.92$37.9269,575——
2021-07-29$40.92$40.92517,008——
2021-07-28$36.48$36.4816,500——
2021-07-27$35.76$35.7626,508——
2021-07-26$35.64$35.646,708——
2021-07-23$35.64$35.647,658——
2021-07-22$37.44$37.448,425——
2021-07-21$38.40$38.4028,608——
2021-07-20$35.88$35.8814,450——
2021-07-19$34.56$34.5622,183——
2021-07-16$34.80$34.8014,400——
2021-07-15$35.88$35.8827,067——
2021-07-14$37.44$37.4419,167——
2021-07-13$38.04$38.0459,908——
2021-07-12$44.28$44.2814,342——
2021-07-09$44.16$44.1630,542——
2021-07-08$41.76$41.7635,875——
2021-07-07$44.88$44.8897,450——
2021-07-06$41.04$41.0413,675——
2021-07-02$41.64$41.646,742——
2021-07-01$41.40$41.407,208——
2021-06-30$41.88$41.887,692——
2021-06-29$42.00$42.0014,533——
2021-06-28$42.96$42.9613,100——
2021-06-25$43.44$43.4413,042——
2021-06-24$42.48$42.487,083——
2021-06-23$42.36$42.3611,483——
2021-06-22$40.68$40.6811,917——
2021-06-21$41.40$41.4017,483——
2021-06-18$43.32$43.3217,608——
2021-06-17$43.92$43.929,558——
2021-06-16$44.52$44.5211,508——
2021-06-15$45.12$45.1225,658——
2021-06-14$46.80$46.8024,825——
2021-06-11$44.16$44.169,050——
2021-06-10$44.28$44.2811,142——
2021-06-09$45.36$45.3617,183——
2021-06-08$44.76$44.7618,300——
2021-06-07$43.68$43.6811,867——
2021-06-04$42.84$42.8413,358——
2021-06-03$44.16$44.1618,117——
2021-06-02$42.72$42.7215,967——
2021-06-01$41.88$41.8811,867——
2021-05-28$41.88$41.8810,050——
2021-05-27$41.28$41.2813,758——
2021-05-26$40.56$40.5614,392——
2021-05-25$39.24$39.245,833——
2021-05-24$39.12$39.1210,375——
2021-05-21$39.96$39.968,117——
2021-05-20$39.96$39.9611,550——
2021-05-19$40.08$40.087,025——
2021-05-18$40.32$40.3214,500——
2021-05-17$39.36$39.3612,700——
2021-05-14$38.76$38.7620,667——
2021-05-13$36.84$36.8426,825——
2021-05-12$38.28$38.2865,008——
2021-05-11$37.44$37.4451,767——
2021-05-10$36.72$36.7246,175——
2021-05-07$38.76$38.7619,217——
2021-05-06$37.08$37.0838,292——
2021-05-05$39.00$39.0023,525——
2021-05-04$39.48$39.4826,758——
2021-05-03$40.32$40.3223,942——
2021-04-30$41.28$41.2815,242——
2021-04-29$42.00$42.0019,867——
2021-04-28$43.08$43.0825,583——
2021-04-27$42.60$42.6031,358——
2021-04-26$43.08$43.0868,117——
2021-04-23$42.48$42.4813,667——
2021-04-22$42.00$42.0019,150——
2021-04-21$41.28$41.2832,883——
2021-04-20$39.60$39.6024,367——
2021-04-19$40.68$40.6825,800——
2021-04-16$40.32$40.3236,217——
2021-04-15$40.80$40.8035,242——
2021-04-14$41.52$41.5230,567——
2021-04-13$42.36$42.3626,458——
2021-04-12$42.00$42.0025,342——
2021-04-09$43.56$43.5631,025——
2021-04-08$43.32$43.3219,067——
2021-04-07$43.56$43.5616,558——
2021-04-06$43.92$43.9216,900——
2021-04-05$44.04$44.0417,475——
2021-04-01$45.12$45.1224,617——
2021-03-31$43.80$43.8017,133——
2021-03-30$42.24$42.2423,333——
2021-03-29$41.76$41.7635,125——
2021-03-26$44.16$44.1633,550——
2021-03-25$45.60$45.6031,375——
2021-03-24$44.76$44.7661,158——
2021-03-23$47.04$47.0460,800——
2021-03-22$51.12$51.1267,100——
2021-03-19$50.16$50.16121,842——
2021-03-18$48.72$48.7228,392——
2021-03-17$49.80$49.8062,283——
2021-03-16$50.52$50.5250,275——
2021-03-15$51.72$51.7240,783——
2021-03-12$51.24$51.2438,850——
2021-03-11$51.72$51.7255,433——
2021-03-10$49.44$49.4435,692——
2021-03-09$48.72$48.72108,342——
2021-03-08$47.76$47.7673,425——
2021-03-05$49.44$49.44161,450——
2021-03-04$47.76$47.76138,725——
2021-03-03$51.24$51.2482,383——
2021-03-02$54.24$54.24213,008——
2021-03-01$52.44$52.4449,617——
2021-02-26$50.52$50.5273,000——
2021-02-25$52.68$52.6877,450——
2021-02-24$56.52$56.5282,933——
2021-02-23$56.16$56.16236,075——
2021-02-22$58.68$58.68290,142——
2021-02-19$57.00$57.00198,658——
2021-02-18$55.92$55.9280,708——
2021-02-17$59.04$59.04104,525——
2021-02-16$62.04$62.04120,433——
2021-02-12$62.16$62.16140,425——
2021-02-11$63.60$63.60415,708——
2021-02-10$60.24$60.24214,242——
2021-02-09$59.64$59.64127,208——
2021-02-08$59.16$59.16285,267——
2021-02-05$55.92$55.9291,992——
2021-02-04$55.92$55.9256,808——
2021-02-03$54.48$54.4846,375——
2021-02-02$53.16$53.1630,508——
2021-02-01$54.24$54.2473,258——
2021-01-29$50.40$50.4040,058——
2021-01-28$50.16$50.1636,508——
2021-01-27$50.76$50.7658,467——
2021-01-26$54.12$54.1234,625——
2021-01-25$53.76$53.7667,900——
2021-01-22$55.92$55.9267,483——
2021-01-21$55.80$55.8083,333——
2021-01-20$55.32$55.3285,350——
2021-01-19$57.00$57.00122,375——
2021-01-15$53.40$53.4023,225——
2021-01-14$53.76$53.7644,675——
2021-01-13$54.60$54.6078,017——
2021-01-12$51.72$51.7221,700——
2021-01-11$51.48$51.4841,167——
2021-01-08$50.64$50.6420,567——
2021-01-07$50.04$50.0414,733——
2021-01-06$49.56$49.5627,575——
2021-01-05$51.12$51.1220,767——
2021-01-04$49.92$49.9228,692——