OnKure Therapeutics, Inc. (OKUR)

NASDAQ: OKUR · Real-Time Price · USD

2.500

-0.050 (-1.96%)

At close: Jul 11, 2025, 4:00 PM

2.550

+0.050 (2.00%)

After-hours: Jul 11, 2025, 4:25 PM EDT

OnKure Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	2.55	2.70	2.43	2.50	2.50	-1.96%	90,638
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
May 20, 2025	2.36	2.44	2.16	2.32	2.32	5.45%	669,684
May 19, 2025	1.94	2.20	1.90	2.20	2.20	10.00%	230,807
May 16, 2025	2.10	2.22	2.00	2.00	2.00	-2.91%	450,903
May 15, 2025	1.83	2.10	1.77	2.06	2.06	12.57%	2,469,928
May 14, 2025	1.85	1.97	1.77	1.83	1.83	-0.54%	81,961
May 13, 2025	1.99	2.11	1.70	1.84	1.84	-5.64%	758,780
May 12, 2025	1.99	2.00	1.88	1.95	1.95	1.56%	154,533
May 9, 2025	1.99	2.05	1.83	1.92	1.92	-4.00%	185,911
May 8, 2025	2.18	2.18	1.98	2.00	2.00	-7.19%	98,744
May 7, 2025	2.25	2.37	2.11	2.16	2.16	-3.36%	34,925
May 6, 2025	2.50	2.51	2.21	2.23	2.23	-11.16%	81,597
May 5, 2025	2.50	2.54	2.44	2.51	2.51	0.40%	60,896
May 2, 2025	2.58	2.65	2.45	2.50	2.50	-	91,911
May 1, 2025	2.42	2.55	2.42	2.50	2.50	0.40%	22,270
Apr 30, 2025	2.46	2.61	2.43	2.49	2.49	-1.58%	53,836