Skip to main content
logo
OnKure Therapeutics, Inc. (OKUR)
NASDAQ: OKUR · Real-Time Price · USD
3.360
+0.010 (0.30%)
At close: Oct 31, 2025, 4:00 PM EDT
3.390
+0.030 (0.89%)
After-hours: Oct 31, 2025, 4:10 PM EDT

OnKure Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253.403.453.253.36-0.30%68,378
Oct 30, 20253.203.383.173.353.355.02%88,593
Oct 29, 20253.323.373.163.193.19-4.20%64,635
Oct 28, 20253.583.633.223.333.33-6.72%173,022
Oct 27, 20253.403.613.323.573.577.53%331,510
Oct 24, 20252.973.442.923.323.3211.41%634,600
Oct 23, 20252.993.092.902.982.982.76%159,306
Oct 22, 20252.992.992.812.902.90-3.33%72,096
Oct 21, 20252.943.002.743.003.002.39%95,636
Oct 20, 20252.802.932.702.932.935.40%84,094
Oct 17, 20252.772.952.722.782.78-3.47%90,976
Oct 16, 20252.953.042.722.882.88-3.03%102,059
Oct 15, 20252.893.042.852.972.972.77%107,566
Oct 14, 20252.882.932.702.892.890.35%92,793
Oct 13, 20253.123.272.842.882.88-5.57%80,603
Oct 10, 20253.153.182.903.053.05-2.56%62,565
Oct 9, 20253.043.192.963.133.132.96%104,136
Oct 8, 20253.003.152.913.043.041.67%185,107
Oct 7, 20253.043.092.802.992.996.03%322,558
Oct 6, 20252.713.202.712.822.824.06%163,308
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