Skip to main content
OnKure Therapeutics, Inc. (OKUR)
NASDAQ: OKUR · Real-Time Price · USD
2.400
-0.120 (-4.76%)
At close: Jun 27, 2025, 4:00 PM
2.370
-0.030 (-1.25%)
After-hours: Jun 27, 2025, 6:51 PM EDT

OnKure Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.452.532.352.402.40-4.76%93,396
Jun 26, 20252.552.602.502.522.52-1.56%20,502
Jun 25, 20252.582.702.472.562.56-15,703
Jun 24, 20252.412.622.402.562.566.22%53,593
Jun 23, 20252.332.542.332.412.411.69%103,337
Jun 20, 20252.432.722.332.372.37-2.07%72,498
Jun 18, 20252.402.602.402.422.42-187,851
Jun 17, 20252.612.672.412.422.42-6.92%113,389
Jun 16, 20252.702.782.552.602.60-1.89%35,998
Jun 13, 20252.812.892.522.652.65-7.02%165,866
Jun 12, 20252.832.892.652.852.850.71%39,886
Jun 11, 20252.943.032.832.832.83-5.35%51,579
Jun 10, 20252.883.152.882.992.994.18%120,916
Jun 9, 20252.953.002.852.872.87-0.35%74,982
Jun 6, 20252.872.932.852.882.880.70%32,507
Jun 5, 20252.882.952.832.862.86-1.04%40,639
Jun 4, 20252.692.892.682.892.897.43%159,106
Jun 3, 20252.642.842.612.692.691.51%90,916
Jun 2, 20252.542.682.512.652.654.74%85,463
May 30, 20252.552.592.302.532.53-0.78%148,769
May 29, 20252.442.702.442.552.554.51%283,552
May 28, 20252.272.482.232.442.447.96%288,460
May 27, 20252.162.302.152.262.265.12%245,356
May 23, 20252.122.232.052.152.15-85,095
May 22, 20252.232.232.112.152.15-4.44%59,895
May 21, 20252.352.362.162.252.25-3.02%181,091
May 20, 20252.362.442.162.322.325.45%669,684
May 19, 20251.942.201.902.202.2010.00%230,807
May 16, 20252.102.222.002.002.00-2.91%450,903
May 15, 20251.832.101.772.062.0612.57%2,469,928
May 14, 20251.851.971.771.831.83-0.54%81,961
May 13, 20251.992.111.701.841.84-5.64%758,780
May 12, 20251.992.001.881.951.951.56%154,533
May 9, 20251.992.051.831.921.92-4.00%185,911
May 8, 20252.182.181.982.002.00-7.19%98,744
May 7, 20252.252.372.112.162.16-3.36%34,925
May 6, 20252.502.512.212.232.23-11.16%81,597
May 5, 20252.502.542.442.512.510.40%60,896
May 2, 20252.582.652.452.502.50-91,911
May 1, 20252.422.552.422.502.500.40%22,270
Apr 30, 20252.462.612.432.492.49-1.58%53,836
Apr 29, 20252.512.612.452.532.53-0.39%40,620
Apr 28, 20252.562.652.452.542.54-2.31%45,951
Apr 25, 20252.612.702.552.602.60-1.89%108,496
Apr 24, 20252.672.812.542.652.65-3.99%220,749
Apr 23, 20252.642.882.572.762.766.15%99,209
Apr 22, 20252.672.762.502.602.60-4.76%136,677
Apr 21, 20252.902.922.622.732.73-5.54%119,851
Apr 17, 20252.952.952.802.892.89-1.37%10,410
Apr 16, 20253.053.052.822.932.93-2.33%15,165