Skip to main content
logo
OnKure Therapeutics, Inc. (OKUR)
NASDAQ: OKUR · Real-Time Price · USD
2.820
+0.110 (4.06%)
At close: Oct 6, 2025, 4:00 PM EDT
2.950
+0.130 (4.61%)
After-hours: Oct 6, 2025, 7:28 PM EDT

OnKure Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20252.713.202.712.822.824.06%157,247
Oct 3, 20252.873.052.672.712.71-3.21%190,656
Oct 2, 20252.682.852.612.802.804.87%54,412
Oct 1, 20252.702.802.672.672.67-2.91%67,147
Sep 30, 20252.682.802.632.752.753.00%134,178
Sep 29, 20252.562.852.562.672.676.37%112,630
Sep 26, 20252.492.562.452.512.51-1.18%24,735
Sep 25, 20252.592.692.492.542.54-2.31%14,837
Sep 24, 20252.592.632.542.602.602.77%17,153
Sep 23, 20252.682.762.512.532.53-3.07%43,280
Sep 22, 20252.602.792.572.612.611.56%84,860
Sep 19, 20252.522.622.522.572.573.63%59,215
Sep 18, 20252.392.532.392.482.483.77%17,846
Sep 17, 20252.402.512.312.392.390.84%22,706
Sep 16, 20252.392.392.322.372.37-0.84%50,395
Sep 15, 20252.362.472.362.392.39-2.45%24,873
Sep 12, 20252.462.462.312.452.450.41%64,544
Sep 11, 20252.562.632.412.442.44-2.40%99,366
Sep 10, 20252.572.592.462.502.50-2.72%54,286
Sep 9, 20252.652.692.452.572.57-2.28%93,071
Sep 8, 20252.802.802.532.632.63-4.36%54,836
Sep 5, 20252.682.752.612.752.752.23%20,763
Sep 4, 20252.802.862.552.692.69-4.95%105,936
Sep 3, 20252.792.982.792.832.832.17%72,176
Sep 2, 20252.712.842.712.772.770.73%32,790
Aug 29, 20252.832.882.752.752.75-2.14%37,314
Aug 28, 20252.722.852.722.812.810.36%19,871
Aug 27, 20252.732.922.672.802.801.82%90,792
Aug 26, 20252.762.782.692.752.75-2.31%25,752
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