Skip to main content
logo
OnKure Therapeutics, Inc. (OKUR)
NASDAQ: OKUR · Real-Time Price · USD
2.750
-0.065 (-2.31%)
At close: Aug 26, 2025, 4:00 PM
2.660
-0.090 (-3.27%)
After-hours: Aug 26, 2025, 4:39 PM EDT

OnKure Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20252.762.782.692.752.75-2.31%25,732
Aug 25, 20252.852.862.662.822.82-0.53%30,239
Aug 22, 20252.762.882.702.832.834.43%59,582
Aug 21, 20252.712.762.642.712.71-0.73%51,376
Aug 20, 20252.742.762.622.732.73-0.36%42,413
Aug 19, 20252.822.882.572.742.74-2.14%92,338
Aug 18, 20252.492.892.492.802.8010.67%158,306
Aug 15, 20252.522.652.452.532.53-5.24%192,822
Aug 14, 20252.362.842.302.672.6711.25%771,300
Aug 13, 20252.192.442.192.402.4020.00%498,863
Aug 12, 20252.052.091.932.002.00-1.48%56,289
Aug 11, 20252.072.081.912.032.03-0.49%63,005
Aug 8, 20252.032.081.972.042.041.49%76,397
Aug 7, 20252.022.051.962.012.01-1.47%58,330
Aug 6, 20252.232.232.022.042.04-5.56%82,067
Aug 5, 20252.182.192.122.162.16-0.23%54,655
Aug 4, 20252.172.242.142.172.17-1.59%127,191
Aug 1, 20252.212.212.122.202.20-0.45%18,324
Jul 31, 20252.262.282.162.212.21-3.07%45,021
Jul 30, 20252.262.342.252.282.280.88%88,225
Jul 29, 20252.382.422.262.262.26-0.88%45,984
Jul 28, 20252.362.392.282.282.28-1.30%50,411
Jul 25, 20252.372.422.312.312.31-2.53%50,925
Jul 24, 20252.392.442.342.372.37-0.42%63,953
Jul 23, 20252.252.422.252.382.386.25%74,341
Jul 22, 20252.342.352.202.242.24-3.45%44,534
Jul 21, 20252.452.562.192.322.32-0.43%82,961
Jul 18, 20252.482.592.272.332.33-2.10%131,670
Jul 17, 20252.332.512.332.382.38-4.42%121,896
Jul 16, 20252.552.602.442.492.49-0.80%162,352
Jul 15, 20252.502.752.432.512.510.40%70,665
Jul 14, 20252.482.792.482.502.50-41,485
Jul 11, 20252.552.702.432.502.50-1.96%90,738
Jul 10, 20252.522.592.522.552.55-23,874
Jul 9, 20252.512.642.512.552.553.66%46,801
Jul 8, 20252.392.502.392.462.462.93%81,687
Jul 7, 20252.402.612.332.392.390.42%88,295
Jul 3, 20252.362.532.352.382.38-0.83%38,896
Jul 2, 20252.422.442.322.402.40-87,120
Jul 1, 20252.402.442.372.402.400.42%50,049
Jun 30, 20252.422.442.382.392.39-0.42%25,068
Jun 27, 20252.452.532.352.402.40-4.76%93,396
Jun 26, 20252.552.602.502.522.52-1.56%20,502
Jun 25, 20252.582.702.472.562.56-15,703
Jun 24, 20252.412.622.402.562.566.22%53,593
Jun 23, 20252.332.542.332.412.411.69%103,337
Jun 20, 20252.432.722.332.372.37-2.07%72,498
Jun 18, 20252.402.602.402.422.42-187,851
Jun 17, 20252.612.672.412.422.42-6.92%113,389
Jun 16, 20252.702.782.552.602.60-1.89%35,998