OnKure Therapeutics Inc. (OKUR)
NASDAQ: OKUR
· Real-Time Price · USD
2.73
0.04 (1.49%)
At close: Sep 05, 2025, 3:59 PM
2.75
0.73%
After-hours: Sep 05, 2025, 04:10 PM EDT
OKUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.68 | 2.75 | 2.61 | 2.75 | 2.75 | 2.23% | 20,498 |
| 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% | 72,200 |
| Sep 2, 2025 | 2.71 | 2.84 | 2.71 | 2.77 | 2.77 | 0.73% | 32,800 |
| 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% | 19,900 |
| Aug 27, 2025 | 2.73 | 2.92 | 2.67 | 2.80 | 2.80 | 1.82% | 90,800 |
| Aug 26, 2025 | 2.76 | 2.78 | 2.69 | 2.75 | 2.75 | -2.48% | 25,800 |
| Aug 25, 2025 | 2.85 | 2.86 | 2.66 | 2.82 | 2.82 | -0.35% | 30,239 |
| Aug 22, 2025 | 2.76 | 2.88 | 2.70 | 2.83 | 2.83 | 4.43% | 59,600 |
| Aug 21, 2025 | 2.71 | 2.76 | 2.64 | 2.71 | 2.71 | -0.73% | 51,400 |
| Aug 20, 2025 | 2.74 | 2.76 | 2.62 | 2.73 | 2.73 | -0.36% | 42,413 |
| Aug 19, 2025 | 2.82 | 2.88 | 2.57 | 2.74 | 2.74 | -2.14% | 92,338 |
| Aug 18, 2025 | 2.49 | 2.89 | 2.49 | 2.80 | 2.80 | 10.67% | 158,306 |
| Aug 15, 2025 | 2.52 | 2.65 | 2.45 | 2.53 | 2.53 | -5.24% | 192,822 |
| Aug 14, 2025 | 2.36 | 2.84 | 2.30 | 2.67 | 2.67 | 11.25% | 771,300 |
| Aug 13, 2025 | 2.19 | 2.44 | 2.19 | 2.40 | 2.40 | 20.00% | 498,863 |
| Aug 12, 2025 | 2.05 | 2.09 | 1.93 | 2.00 | 2.00 | -1.48% | 56,300 |
| Aug 11, 2025 | 2.07 | 2.08 | 1.91 | 2.03 | 2.03 | -0.49% | 63,005 |
| Aug 8, 2025 | 2.03 | 2.08 | 1.97 | 2.04 | 2.04 | 1.49% | 76,400 |