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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.40 | 3.45 | 3.25 | 3.36 | - | 0.30% | 68,378 | 
| Oct 30, 2025 | 3.20 | 3.38 | 3.17 | 3.35 | 3.35 | 5.02% | 88,593 | 
| Oct 29, 2025 | 3.32 | 3.37 | 3.16 | 3.19 | 3.19 | -4.20% | 64,635 | 
| Oct 28, 2025 | 3.58 | 3.63 | 3.22 | 3.33 | 3.33 | -6.72% | 173,022 | 
| Oct 27, 2025 | 3.40 | 3.61 | 3.32 | 3.57 | 3.57 | 7.53% | 331,510 | 
| Oct 24, 2025 | 2.97 | 3.44 | 2.92 | 3.32 | 3.32 | 11.41% | 634,600 | 
| Oct 23, 2025 | 2.99 | 3.09 | 2.90 | 2.98 | 2.98 | 2.76% | 159,306 | 
| Oct 22, 2025 | 2.99 | 2.99 | 2.81 | 2.90 | 2.90 | -3.33% | 72,096 | 
| Oct 21, 2025 | 2.94 | 3.00 | 2.74 | 3.00 | 3.00 | 2.39% | 95,636 | 
| Oct 20, 2025 | 2.80 | 2.93 | 2.70 | 2.93 | 2.93 | 5.40% | 84,094 | 
| Oct 17, 2025 | 2.77 | 2.95 | 2.72 | 2.78 | 2.78 | -3.47% | 90,976 | 
| Oct 16, 2025 | 2.95 | 3.04 | 2.72 | 2.88 | 2.88 | -3.03% | 102,059 | 
| Oct 15, 2025 | 2.89 | 3.04 | 2.85 | 2.97 | 2.97 | 2.77% | 107,566 | 
| Oct 14, 2025 | 2.88 | 2.93 | 2.70 | 2.89 | 2.89 | 0.35% | 92,793 | 
| Oct 13, 2025 | 3.12 | 3.27 | 2.84 | 2.88 | 2.88 | -5.57% | 80,603 | 
| Oct 10, 2025 | 3.15 | 3.18 | 2.90 | 3.05 | 3.05 | -2.56% | 62,565 | 
| Oct 9, 2025 | 3.04 | 3.19 | 2.96 | 3.13 | 3.13 | 2.96% | 104,136 | 
| Oct 8, 2025 | 3.00 | 3.15 | 2.91 | 3.04 | 3.04 | 1.67% | 185,107 | 
| Oct 7, 2025 | 3.04 | 3.09 | 2.80 | 2.99 | 2.99 | 6.03% | 322,558 | 
| Oct 6, 2025 | 2.71 | 3.20 | 2.71 | 2.82 | 2.82 | 4.06% | 163,308 | 
| Oct 3, 2025 | 2.87 | 3.05 | 2.67 | 2.71 | 2.71 | -3.21% | 190,656 | 
| Oct 2, 2025 | 2.68 | 2.85 | 2.61 | 2.80 | 2.80 | 4.87% | 54,412 | 
| Oct 1, 2025 | 2.70 | 2.80 | 2.67 | 2.67 | 2.67 | -2.91% | 67,147 | 
| Sep 30, 2025 | 2.68 | 2.80 | 2.63 | 2.75 | 2.75 | 3.00% | 134,178 | 
| Sep 29, 2025 | 2.56 | 2.85 | 2.56 | 2.67 | 2.67 | 6.37% | 112,630 | 
| Sep 26, 2025 | 2.49 | 2.56 | 2.45 | 2.51 | 2.51 | -1.18% | 24,735 | 
| Sep 25, 2025 | 2.59 | 2.69 | 2.49 | 2.54 | 2.54 | -2.31% | 14,837 | 
| Sep 24, 2025 | 2.59 | 2.63 | 2.54 | 2.60 | 2.60 | 2.77% | 17,153 | 
| Sep 23, 2025 | 2.68 | 2.76 | 2.51 | 2.53 | 2.53 | -3.07% | 43,280 | 
| Sep 22, 2025 | 2.60 | 2.79 | 2.57 | 2.61 | 2.61 | 1.56% | 84,860 | 
| Sep 19, 2025 | 2.52 | 2.62 | 2.52 | 2.57 | 2.57 | 3.63% | 59,215 | 
| Sep 18, 2025 | 2.39 | 2.53 | 2.39 | 2.48 | 2.48 | 3.77% | 17,846 | 
| Sep 17, 2025 | 2.40 | 2.51 | 2.31 | 2.39 | 2.39 | 0.84% | 22,706 | 
| Sep 16, 2025 | 2.39 | 2.39 | 2.32 | 2.37 | 2.37 | -0.84% | 50,395 | 
| Sep 15, 2025 | 2.36 | 2.47 | 2.36 | 2.39 | 2.39 | -2.45% | 24,873 | 
| Sep 12, 2025 | 2.46 | 2.46 | 2.31 | 2.45 | 2.45 | 0.41% | 64,544 | 
| Sep 11, 2025 | 2.56 | 2.63 | 2.41 | 2.44 | 2.44 | -2.40% | 99,366 | 
| Sep 10, 2025 | 2.57 | 2.59 | 2.46 | 2.50 | 2.50 | -2.72% | 54,286 | 
| Sep 9, 2025 | 2.65 | 2.69 | 2.45 | 2.57 | 2.57 | -2.28% | 93,071 | 
| Sep 8, 2025 | 2.80 | 2.80 | 2.53 | 2.63 | 2.63 | -4.36% | 54,836 | 
| Sep 5, 2025 | 2.68 | 2.75 | 2.61 | 2.75 | 2.75 | 2.23% | 20,763 | 
| Sep 4, 2025 | 2.80 | 2.86 | 2.55 | 2.69 | 2.69 | -4.95% | 105,936 | 
| Sep 3, 2025 | 2.79 | 2.98 | 2.79 | 2.83 | 2.83 | 2.17% | 72,176 | 
| Sep 2, 2025 | 2.71 | 2.84 | 2.71 | 2.77 | 2.77 | 0.73% | 32,790 | 
| Aug 29, 2025 | 2.83 | 2.88 | 2.75 | 2.75 | 2.75 | -2.14% | 37,314 | 
| Aug 28, 2025 | 2.72 | 2.85 | 2.72 | 2.81 | 2.81 | 0.36% | 19,871 | 
| Aug 27, 2025 | 2.73 | 2.92 | 2.67 | 2.80 | 2.80 | 1.82% | 90,792 | 
| Aug 26, 2025 | 2.76 | 2.78 | 2.69 | 2.75 | 2.75 | -2.31% | 25,752 | 
| Aug 25, 2025 | 2.85 | 2.86 | 2.66 | 2.82 | 2.82 | -0.53% | 30,239 | 
| Aug 22, 2025 | 2.76 | 2.88 | 2.70 | 2.83 | 2.83 | 4.43% | 59,582 |