OnKure Therapeutics Inc. (OKUR)
3.06
0.02 (0.66%)
At close: Apr 15, 2025, 3:59 PM
3.12
1.97%
After-hours: Apr 15, 2025, 05:41 PM EDT
OnKure Therapeutics Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 3.00 | 3.00 | 3.09 | 3.09 | 2.89 | 2.89 | 3.04 | 3.04 | 3.05% | 14,379 |
| Apr 11, 2025 | 2.92 | 2.92 | 3.07 | 3.07 | 2.83 | 2.83 | 2.95 | 2.95 | -0.34% | 19,800 |
| Apr 10, 2025 | 3.18 | 3.18 | 3.28 | 3.28 | 2.94 | 2.94 | 2.96 | 2.96 | -6.03% | 68,311 |
| Apr 9, 2025 | 3.16 | 3.16 | 3.23 | 3.23 | 3.00 | 3.00 | 3.15 | 3.15 | 2.61% | 58,500 |
| Apr 8, 2025 | 3.20 | 3.20 | 3.41 | 3.41 | 3.06 | 3.06 | 3.07 | 3.07 | -0.65% | 60,033 |
| Apr 7, 2025 | 3.03 | 3.03 | 3.23 | 3.23 | 2.57 | 2.57 | 3.09 | 3.09 | -1.28% | 211,537 |
| Apr 4, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.05 | 3.05 | 3.13 | 3.13 | -19.54% | 309,500 |
| Apr 3, 2025 | 3.96 | 3.96 | 4.15 | 4.15 | 3.82 | 3.82 | 3.89 | 3.89 | -5.81% | 12,610 |
| Apr 2, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.06 | 4.06 | 4.13 | 4.13 | -3.05% | 14,314 |
| Apr 1, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.11 | 4.11 | 4.26 | 4.26 | -0.93% | 17,500 |
| Mar 31, 2025 | 4.52 | 4.52 | 4.67 | 4.67 | 4.26 | 4.26 | 4.30 | 4.30 | -3.59% | 20,900 |
| Mar 28, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.43 | 4.43 | 4.46 | 4.46 | -4.90% | 5,745 |
| Mar 27, 2025 | 4.76 | 4.76 | 4.90 | 4.90 | 4.61 | 4.61 | 4.69 | 4.69 | -1.05% | 24,500 |
| Mar 26, 2025 | 4.84 | 4.84 | 4.87 | 4.87 | 4.61 | 4.61 | 4.74 | 4.74 | -0.84% | 37,100 |
| Mar 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.64 | 4.64 | 4.78 | 4.78 | -3.63% | 29,700 |
| Mar 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.95 | 4.95 | 4.96 | 4.96 | -1.78% | 12,000 |
| Mar 21, 2025 | 4.90 | 4.90 | 5.09 | 5.09 | 4.71 | 4.71 | 5.05 | 5.05 | 1.00% | 19,052 |
| Mar 20, 2025 | 5.06 | 5.06 | 5.11 | 5.11 | 4.85 | 4.85 | 5.00 | 5.00 | 0.00% | 6,333 |
| Mar 19, 2025 | 5.00 | 5.00 | 5.28 | 5.28 | 4.99 | 4.99 | 5.00 | 5.00 | 1.83% | 30,800 |
| Mar 18, 2025 | 4.91 | 4.91 | 5.20 | 5.20 | 4.60 | 4.60 | 4.91 | 4.91 | 1.87% | 48,800 |
| Mar 17, 2025 | 4.71 | 4.71 | 4.95 | 4.95 | 4.60 | 4.60 | 4.82 | 4.82 | 4.56% | 31,101 |
| Mar 14, 2025 | 4.67 | 4.67 | 4.68 | 4.68 | 4.45 | 4.45 | 4.61 | 4.61 | -0.22% | 39,005 |
| Mar 13, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.55 | 4.55 | 4.62 | 4.62 | -3.55% | 60,400 |
| Mar 12, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.61 | 4.61 | 4.79 | 4.79 | -3.23% | 42,000 |
| Mar 11, 2025 | 5.25 | 5.25 | 5.32 | 5.32 | 4.75 | 4.75 | 4.95 | 4.95 | -0.20% | 45,922 |
| Mar 10, 2025 | 5.01 | 5.01 | 5.10 | 5.10 | 4.84 | 4.84 | 4.96 | 4.96 | -1.20% | 17,420 |
| Mar 7, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 4.81 | 4.81 | 5.02 | 5.02 | -0.79% | 42,800 |
| Mar 6, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 4.99 | 4.99 | 5.06 | 5.06 | -1.36% | 16,300 |
| Mar 5, 2025 | 5.25 | 5.25 | 5.38 | 5.38 | 4.92 | 4.92 | 5.13 | 5.13 | -1.16% | 27,500 |
| Mar 4, 2025 | 4.89 | 4.89 | 5.21 | 5.21 | 4.61 | 4.61 | 5.19 | 5.19 | 7.45% | 73,483 |
| Mar 3, 2025 | 5.15 | 5.15 | 5.16 | 5.16 | 4.81 | 4.81 | 4.83 | 4.83 | -4.73% | 22,442 |
| Feb 28, 2025 | 4.89 | 4.89 | 5.60 | 5.60 | 4.73 | 4.73 | 5.07 | 5.07 | 3.68% | 62,000 |
| Feb 27, 2025 | 5.00 | 5.00 | 5.14 | 5.14 | 4.82 | 4.82 | 4.89 | 4.89 | -0.61% | 29,500 |
| Feb 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 4.82 | 4.82 | 4.92 | 4.92 | -0.20% | 22,200 |
| Feb 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 4.88 | 4.88 | 4.93 | 4.93 | -2.38% | 38,300 |
| Feb 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.02 | 5.02 | 5.05 | 5.05 | -7.51% | 33,447 |
| Feb 21, 2025 | 5.50 | 5.50 | 5.55 | 5.55 | 5.07 | 5.07 | 5.46 | 5.46 | 0.00% | 27,947 |
| Feb 20, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.32 | 5.32 | 5.46 | 5.46 | -4.21% | 29,500 |
| Feb 19, 2025 | 5.60 | 5.60 | 5.80 | 5.80 | 5.36 | 5.36 | 5.70 | 5.70 | 0.18% | 24,722 |
| Feb 18, 2025 | 6.00 | 6.00 | 6.17 | 6.17 | 5.58 | 5.58 | 5.69 | 5.69 | -0.87% | 30,600 |
| Feb 14, 2025 | 5.90 | 5.90 | 6.18 | 6.18 | 5.65 | 5.65 | 5.74 | 5.74 | 1.95% | 24,631 |
| Feb 13, 2025 | 5.52 | 5.52 | 5.65 | 5.65 | 5.40 | 5.40 | 5.63 | 5.63 | 3.30% | 10,552 |
| Feb 12, 2025 | 5.50 | 5.50 | 5.56 | 5.56 | 5.31 | 5.31 | 5.45 | 5.45 | 0.00% | 35,100 |
| Feb 11, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.42 | 5.42 | 5.45 | 5.45 | -6.36% | 22,146 |
| Feb 10, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.70 | 5.70 | 5.82 | 5.82 | -0.51% | 31,000 |
| Feb 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.69 | 5.69 | 5.85 | 5.85 | 2.81% | 49,500 |
| Feb 6, 2025 | 6.10 | 6.10 | 6.30 | 6.30 | 5.64 | 5.64 | 5.69 | 5.69 | -5.48% | 24,600 |
| Feb 5, 2025 | 5.72 | 5.72 | 6.10 | 6.10 | 5.72 | 5.72 | 6.02 | 6.02 | 4.88% | 50,001 |
| Feb 4, 2025 | 5.81 | 5.81 | 6.36 | 6.36 | 5.58 | 5.58 | 5.74 | 5.74 | -2.55% | 141,343 |
| Feb 3, 2025 | 6.05 | 6.05 | 6.07 | 6.07 | 5.59 | 5.59 | 5.89 | 5.89 | -4.23% | 45,900 |