OnKure Therapeutics Inc. (OKUR)
NASDAQ: OKUR
· Real-Time Price · USD
2.53
-0.14 (-5.24%)
At close: Aug 15, 2025, 3:59 PM
2.44
-3.63%
After-hours: Aug 15, 2025, 07:38 PM EDT
OKUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.52 | 2.65 | 2.45 | 2.53 | 2.53 | -5.24% | 191,026 |
| 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 |
| Aug 7, 2025 | 2.02 | 2.05 | 1.96 | 2.01 | 2.01 | -1.47% | 58,330 |
| Aug 6, 2025 | 2.23 | 2.23 | 2.02 | 2.04 | 2.04 | -5.56% | 82,100 |
| Aug 5, 2025 | 2.18 | 2.19 | 2.12 | 2.16 | 2.16 | -0.46% | 54,655 |
| Aug 4, 2025 | 2.17 | 2.24 | 2.14 | 2.17 | 2.17 | -1.36% | 127,200 |
| Aug 1, 2025 | 2.21 | 2.21 | 2.12 | 2.20 | 2.20 | -0.45% | 18,324 |
| Jul 31, 2025 | 2.26 | 2.28 | 2.16 | 2.21 | 2.21 | -3.07% | 45,021 |
| Jul 30, 2025 | 2.26 | 2.34 | 2.25 | 2.28 | 2.28 | 0.88% | 88,225 |
| Jul 29, 2025 | 2.38 | 2.42 | 2.26 | 2.26 | 2.26 | -0.88% | 45,984 |
| Jul 28, 2025 | 2.36 | 2.39 | 2.28 | 2.28 | 2.28 | -1.30% | 50,411 |
| Jul 25, 2025 | 2.37 | 2.42 | 2.31 | 2.31 | 2.31 | -2.53% | 50,925 |
| Jul 24, 2025 | 2.39 | 2.44 | 2.34 | 2.37 | 2.37 | -0.42% | 63,953 |
| Jul 23, 2025 | 2.25 | 2.42 | 2.25 | 2.38 | 2.38 | 6.25% | 74,341 |
| Jul 22, 2025 | 2.34 | 2.35 | 2.20 | 2.24 | 2.24 | -3.45% | 44,534 |
| Jul 21, 2025 | 2.45 | 2.56 | 2.19 | 2.32 | 2.32 | -0.43% | 83,000 |