OnKure Therapeutics, Inc. (OKUR)
NASDAQ: OKUR · Real-Time Price · USD
3.060
+0.430 (16.35%)
At close: Dec 5, 2025, 4:00 PM EST
2.880
-0.180 (-5.88%)
After-hours: Dec 5, 2025, 4:47 PM EST
OnKure Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.67 | 3.18 | 2.63 | 3.06 | 3.06 | 16.35% | 710,442 |
| Dec 4, 2025 | 2.62 | 2.74 | 2.58 | 2.63 | 2.63 | 0.38% | 49,669 |
| Dec 3, 2025 | 2.62 | 2.76 | 2.57 | 2.62 | 2.62 | - | 376,752 |
| Dec 2, 2025 | 2.83 | 2.91 | 2.62 | 2.62 | 2.62 | -7.75% | 40,950 |
| Dec 1, 2025 | 3.00 | 3.00 | 2.77 | 2.84 | 2.84 | -5.65% | 207,727 |
| Nov 28, 2025 | 2.96 | 3.10 | 2.92 | 3.01 | 3.01 | 5.24% | 60,748 |
| Nov 26, 2025 | 2.79 | 3.05 | 2.79 | 2.86 | 2.86 | 1.06% | 66,502 |
| Nov 25, 2025 | 3.02 | 3.02 | 2.70 | 2.83 | 2.83 | 2.91% | 32,153 |
| Nov 24, 2025 | 2.58 | 2.97 | 2.54 | 2.75 | 2.75 | 6.59% | 453,813 |
| Nov 21, 2025 | 2.56 | 2.75 | 2.53 | 2.58 | 2.58 | -1.53% | 50,531 |
| Nov 20, 2025 | 2.76 | 2.95 | 2.60 | 2.62 | 2.62 | -5.07% | 50,804 |
| Nov 19, 2025 | 2.96 | 2.96 | 2.75 | 2.76 | 2.76 | -5.80% | 63,576 |
| Nov 18, 2025 | 3.07 | 3.10 | 2.87 | 2.93 | 2.93 | -7.28% | 67,960 |
| Nov 17, 2025 | 3.09 | 3.24 | 2.91 | 3.16 | 3.16 | 0.96% | 85,497 |
| Nov 14, 2025 | 3.09 | 3.25 | 3.00 | 3.13 | 3.13 | -0.32% | 289,298 |
| Nov 13, 2025 | 3.11 | 3.26 | 3.04 | 3.14 | 3.14 | 1.95% | 58,316 |
| Nov 12, 2025 | 3.14 | 3.22 | 3.04 | 3.08 | 3.08 | -2.84% | 31,645 |
| Nov 11, 2025 | 3.04 | 3.19 | 3.00 | 3.17 | 3.17 | 3.26% | 55,704 |
| Nov 10, 2025 | 2.98 | 3.13 | 2.90 | 3.07 | 3.07 | 4.42% | 111,663 |
| Nov 7, 2025 | 3.08 | 3.08 | 2.60 | 2.94 | 2.94 | -6.96% | 391,768 |
| Nov 6, 2025 | 3.02 | 3.21 | 3.02 | 3.16 | 3.16 | 5.33% | 75,144 |
| Nov 5, 2025 | 3.11 | 3.11 | 2.86 | 3.00 | 3.00 | -3.23% | 32,563 |
| Nov 4, 2025 | 3.26 | 3.31 | 3.02 | 3.10 | 3.10 | -5.20% | 98,719 |
| Nov 3, 2025 | 3.38 | 3.50 | 3.25 | 3.27 | 3.27 | -3.54% | 142,443 |
| Oct 31, 2025 | 3.40 | 3.45 | 3.25 | 3.39 | 3.39 | 1.19% | 68,530 |
| 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 |