Skip to main content
OnKure Therapeutics, Inc. (OKUR)
NASDAQ: OKUR · Real-Time Price · USD
5.85
-0.05 (-0.85%)
Jan 22, 2025, 10:44 AM EST - Market open

OnKure Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20255.796.105.625.905.901.90%49,048
Jan 17, 20256.456.455.755.795.79-3.66%89,693
Jan 16, 20256.696.695.916.016.01-6.09%83,252
Jan 15, 20256.506.876.366.406.400.31%73,248
Jan 14, 20257.357.676.326.386.38-12.12%247,951
Jan 13, 20257.507.926.767.267.26-2.29%222,113
Jan 10, 20257.999.117.037.437.43-4.87%409,360
Jan 8, 20258.118.117.787.817.81-1.26%32,956
Jan 7, 20258.388.787.767.917.91-6.94%66,267
Jan 6, 20258.919.408.508.508.50-5.24%147,855
Jan 3, 20258.519.278.448.978.975.28%86,254
Jan 2, 20258.709.198.338.528.52-0.93%83,617
Dec 31, 20248.519.388.218.608.603.99%87,917
Dec 30, 20247.898.347.758.278.271.35%135,928
Dec 27, 20248.008.418.008.168.16-0.37%75,553
Dec 26, 20247.898.697.808.198.193.80%119,205
Dec 24, 20248.198.277.817.897.89-3.55%29,214
Dec 23, 20248.288.557.698.188.18-2.39%380,256
Dec 20, 20248.058.577.738.388.384.10%500,885
Dec 19, 20248.778.847.948.058.05-6.50%152,140
Dec 18, 20248.759.508.578.618.61-1.37%512,922
Dec 17, 20249.679.678.658.738.73-3.85%142,051
Dec 16, 20249.6910.079.089.089.08-7.91%176,500
Dec 13, 202410.6511.009.549.869.86-8.96%103,258
Dec 12, 202412.2012.2110.5210.8310.83-12.31%125,488
Dec 11, 202413.5113.7312.2812.3512.35-10.05%98,748
Dec 10, 202413.7615.0712.9013.7313.73-8.47%171,591
Dec 9, 202414.0615.8914.0615.0015.005.93%131,529
Dec 6, 202414.0114.7514.0114.1614.16-0.28%101,659
Dec 5, 202414.0514.5014.0514.2014.200.14%40,600
Dec 4, 202414.2714.8013.8314.1814.18-3.08%56,233
Dec 3, 202414.5315.1914.2514.6314.63-2.14%67,325
Dec 2, 202415.4115.7114.5014.9514.95-3.05%41,482
Nov 29, 202414.5015.7014.5015.4215.424.47%32,784
Nov 27, 202415.3815.6614.4514.7614.76-1.73%95,523
Nov 26, 202415.0015.5214.1215.0215.02-2.97%73,931
Nov 25, 202415.6016.1415.4115.4815.48-0.45%52,516
Nov 22, 202415.9416.1115.3715.5515.55-2.75%53,091
Nov 21, 202416.0116.1515.4715.9915.99-0.06%20,625
Nov 20, 202416.2016.3315.8916.0016.00-2.38%19,714
Nov 19, 202415.3116.3914.7116.3916.395.81%63,379
Nov 18, 202416.0116.3415.3215.4915.49-6.69%42,426
Nov 15, 202416.5616.9115.6016.6016.60-1.78%56,585
Nov 14, 202416.5917.4516.5916.9016.900.12%31,719
Nov 13, 202417.0117.4116.6216.8816.88-2.37%43,628
Nov 12, 202417.5017.5016.8917.2917.29-1.48%37,445
Nov 11, 202417.0117.7416.6517.5517.55-0.17%47,358
Nov 8, 202417.0017.5816.8717.5817.582.27%29,108
Nov 7, 202416.4817.1916.3717.1917.191.18%24,506
Nov 6, 202417.5017.6716.1016.9916.99-3.52%110,943
Nov 5, 202416.0017.6215.6617.6117.617.90%147,200
Nov 4, 202416.7017.0915.6616.3216.320.18%80,464
Nov 1, 202417.2117.2115.4816.2916.29-6.91%68,325
Oct 31, 202417.4617.7616.5017.5017.500.06%110,849
Oct 30, 202417.5017.8417.3117.4917.49-2.13%15,956
Oct 29, 202417.4917.9017.0917.8717.872.94%44,381
Oct 28, 202417.0017.9316.9517.3617.361.94%31,479
Oct 25, 202417.1017.4516.7517.0317.03-0.87%56,244
Oct 24, 202418.2518.4917.0617.1817.18-6.63%101,102
Oct 23, 202418.5218.5217.6118.4018.40-2.28%53,487
Oct 22, 202418.3819.0317.6518.8318.831.51%87,268
Oct 21, 202418.3019.4018.0018.5518.550.22%84,399
Oct 18, 202418.0018.9017.4018.5118.513.12%68,878
Oct 17, 202418.1118.3816.9317.9517.95-3.44%70,670
Oct 16, 202418.5218.6317.7718.5918.59-0.85%22,788
Oct 15, 202418.5019.1217.9118.7518.750.32%114,846
Oct 14, 202418.6519.0718.2318.6918.691.47%67,783
Oct 11, 202418.2619.2017.2218.4218.42-3.05%124,139
Oct 10, 202418.5019.2618.0119.0019.002.70%100,315
Oct 9, 202418.7319.2217.7818.5018.50-3.70%57,989
Oct 8, 202418.5019.6017.4919.2119.213.00%103,425