OnKure Therapeutics, Inc. (OKUR)
NASDAQ: OKUR · Real-Time Price · USD
2.160
-0.050 (-2.26%)
At close: Aug 1, 2025, 4:00 PM
2.200
+0.040 (1.85%)
After-hours: Aug 1, 2025, 4:00 PM EDT
OnKure Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.21 | 2.21 | 2.12 | 2.20 | - | -0.45% | 16,377 |
| Jul 31, 2025 | 2.26 | 2.28 | 2.16 | 2.21 | 2.21 | -3.07% | 45,021 |
| Jul 30, 2025 | 2.26 | 2.34 | 2.25 | 2.28 | 2.28 | 0.88% | 88,225 |
| Jul 29, 2025 | 2.38 | 2.42 | 2.26 | 2.26 | 2.26 | -0.88% | 45,984 |
| Jul 28, 2025 | 2.36 | 2.39 | 2.28 | 2.28 | 2.28 | -1.30% | 50,411 |
| Jul 25, 2025 | 2.37 | 2.42 | 2.31 | 2.31 | 2.31 | -2.53% | 50,925 |
| Jul 24, 2025 | 2.39 | 2.44 | 2.34 | 2.37 | 2.37 | -0.42% | 63,953 |
| Jul 23, 2025 | 2.25 | 2.42 | 2.25 | 2.38 | 2.38 | 6.25% | 74,341 |
| Jul 22, 2025 | 2.34 | 2.35 | 2.20 | 2.24 | 2.24 | -3.45% | 44,534 |
| Jul 21, 2025 | 2.45 | 2.56 | 2.19 | 2.32 | 2.32 | -0.43% | 82,961 |
| Jul 18, 2025 | 2.48 | 2.59 | 2.27 | 2.33 | 2.33 | -2.10% | 131,670 |
| Jul 17, 2025 | 2.33 | 2.51 | 2.33 | 2.38 | 2.38 | -4.42% | 121,896 |
| Jul 16, 2025 | 2.55 | 2.60 | 2.44 | 2.49 | 2.49 | -0.80% | 162,352 |
| Jul 15, 2025 | 2.50 | 2.75 | 2.43 | 2.51 | 2.51 | 0.40% | 70,665 |
| Jul 14, 2025 | 2.48 | 2.79 | 2.48 | 2.50 | 2.50 | - | 41,485 |
| Jul 11, 2025 | 2.55 | 2.70 | 2.43 | 2.50 | 2.50 | -1.96% | 90,738 |
| Jul 10, 2025 | 2.52 | 2.59 | 2.52 | 2.55 | 2.55 | - | 23,874 |
| Jul 9, 2025 | 2.51 | 2.64 | 2.51 | 2.55 | 2.55 | 3.66% | 46,801 |
| Jul 8, 2025 | 2.39 | 2.50 | 2.39 | 2.46 | 2.46 | 2.93% | 81,687 |
| Jul 7, 2025 | 2.40 | 2.61 | 2.33 | 2.39 | 2.39 | 0.42% | 88,295 |
| Jul 3, 2025 | 2.36 | 2.53 | 2.35 | 2.38 | 2.38 | -0.83% | 38,896 |
| Jul 2, 2025 | 2.42 | 2.44 | 2.32 | 2.40 | 2.40 | - | 87,120 |
| Jul 1, 2025 | 2.40 | 2.44 | 2.37 | 2.40 | 2.40 | 0.42% | 50,049 |
| Jun 30, 2025 | 2.42 | 2.44 | 2.38 | 2.39 | 2.39 | -0.42% | 25,068 |
| Jun 27, 2025 | 2.45 | 2.53 | 2.35 | 2.40 | 2.40 | -4.76% | 93,396 |
| Jun 26, 2025 | 2.55 | 2.60 | 2.50 | 2.52 | 2.52 | -1.56% | 20,502 |
| Jun 25, 2025 | 2.58 | 2.70 | 2.47 | 2.56 | 2.56 | - | 15,703 |
| Jun 24, 2025 | 2.41 | 2.62 | 2.40 | 2.56 | 2.56 | 6.22% | 53,593 |
| Jun 23, 2025 | 2.33 | 2.54 | 2.33 | 2.41 | 2.41 | 1.69% | 103,337 |
| Jun 20, 2025 | 2.43 | 2.72 | 2.33 | 2.37 | 2.37 | -2.07% | 72,498 |
| Jun 18, 2025 | 2.40 | 2.60 | 2.40 | 2.42 | 2.42 | - | 187,851 |
| Jun 17, 2025 | 2.61 | 2.67 | 2.41 | 2.42 | 2.42 | -6.92% | 113,389 |
| Jun 16, 2025 | 2.70 | 2.78 | 2.55 | 2.60 | 2.60 | -1.89% | 35,998 |
| Jun 13, 2025 | 2.81 | 2.89 | 2.52 | 2.65 | 2.65 | -7.02% | 165,866 |
| Jun 12, 2025 | 2.83 | 2.89 | 2.65 | 2.85 | 2.85 | 0.71% | 39,886 |
| Jun 11, 2025 | 2.94 | 3.03 | 2.83 | 2.83 | 2.83 | -5.35% | 51,579 |
| Jun 10, 2025 | 2.88 | 3.15 | 2.88 | 2.99 | 2.99 | 4.18% | 120,916 |
| Jun 9, 2025 | 2.95 | 3.00 | 2.85 | 2.87 | 2.87 | -0.35% | 74,982 |
| Jun 6, 2025 | 2.87 | 2.93 | 2.85 | 2.88 | 2.88 | 0.70% | 32,507 |
| Jun 5, 2025 | 2.88 | 2.95 | 2.83 | 2.86 | 2.86 | -1.04% | 40,639 |
| Jun 4, 2025 | 2.69 | 2.89 | 2.68 | 2.89 | 2.89 | 7.43% | 159,106 |
| Jun 3, 2025 | 2.64 | 2.84 | 2.61 | 2.69 | 2.69 | 1.51% | 90,916 |
| Jun 2, 2025 | 2.54 | 2.68 | 2.51 | 2.65 | 2.65 | 4.74% | 85,463 |
| May 30, 2025 | 2.55 | 2.59 | 2.30 | 2.53 | 2.53 | -0.78% | 148,769 |
| May 29, 2025 | 2.44 | 2.70 | 2.44 | 2.55 | 2.55 | 4.51% | 283,552 |
| May 28, 2025 | 2.27 | 2.48 | 2.23 | 2.44 | 2.44 | 7.96% | 288,460 |
| May 27, 2025 | 2.16 | 2.30 | 2.15 | 2.26 | 2.26 | 5.12% | 245,356 |
| May 23, 2025 | 2.12 | 2.23 | 2.05 | 2.15 | 2.15 | - | 85,095 |
| May 22, 2025 | 2.23 | 2.23 | 2.11 | 2.15 | 2.15 | -4.44% | 59,895 |
| May 21, 2025 | 2.35 | 2.36 | 2.16 | 2.25 | 2.25 | -3.02% | 181,091 |