OnKure Therapeutics Inc. (OKUR)
6.39
0.01 (0.16%)
At close: Jan 15, 2025, 9:52 AM
OKUR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.35 | 7.67 | 6.32 | 6.38 | -0.88 | -12.12% | 247,911 |
| Jan 13, 2025 | 7.50 | 7.92 | 6.76 | 7.26 | -0.17 | -2.29% | 222,113 |
| Jan 10, 2025 | 7.99 | 9.11 | 7.03 | 7.43 | -0.38 | -4.87% | 409,400 |
| Jan 8, 2025 | 8.11 | 8.11 | 7.78 | 7.81 | -0.10 | -1.26% | 33,000 |
| Jan 7, 2025 | 8.38 | 8.78 | 7.76 | 7.91 | -0.59 | -6.94% | 66,300 |
| Jan 6, 2025 | 8.91 | 9.40 | 8.50 | 8.50 | -0.47 | -5.24% | 147,855 |
| Jan 3, 2025 | 8.51 | 9.27 | 8.44 | 8.97 | 0.45 | 5.28% | 86,300 |
| Jan 2, 2025 | 8.70 | 9.19 | 8.33 | 8.52 | -0.08 | -0.93% | 83,617 |
| Dec 31, 2024 | 8.51 | 9.38 | 8.21 | 8.60 | 0.33 | 3.99% | 87,917 |
| Dec 30, 2024 | 7.89 | 8.34 | 7.75 | 8.27 | 0.11 | 1.35% | 135,928 |
| Dec 27, 2024 | 8.00 | 8.41 | 8.00 | 8.16 | -0.03 | -0.37% | 75,600 |
| Dec 26, 2024 | 7.89 | 8.69 | 7.80 | 8.19 | 0.30 | 3.80% | 119,205 |
| Dec 24, 2024 | 8.19 | 8.27 | 7.81 | 7.89 | -0.29 | -3.55% | 29,214 |
| Dec 23, 2024 | 8.28 | 8.55 | 7.69 | 8.18 | -0.20 | -2.39% | 380,300 |
| Dec 20, 2024 | 8.05 | 8.57 | 7.73 | 8.38 | 0.33 | 4.10% | 500,885 |
| Dec 19, 2024 | 8.77 | 8.84 | 7.94 | 8.05 | -0.56 | -6.50% | 152,140 |
| Dec 18, 2024 | 8.75 | 9.50 | 8.57 | 8.61 | -0.12 | -1.37% | 512,922 |
| Dec 17, 2024 | 9.67 | 9.67 | 8.65 | 8.73 | -0.35 | -3.85% | 142,051 |
| Dec 16, 2024 | 9.69 | 10.07 | 9.08 | 9.08 | -0.78 | -7.91% | 176,500 |
| Dec 13, 2024 | 10.65 | 11.00 | 9.54 | 9.86 | -0.97 | -8.96% | 103,300 |
| Dec 12, 2024 | 12.20 | 12.21 | 10.52 | 10.83 | -1.52 | -12.31% | 125,500 |
| Dec 11, 2024 | 13.51 | 13.73 | 12.28 | 12.35 | -1.38 | -10.05% | 98,748 |
| Dec 10, 2024 | 13.76 | 15.07 | 12.90 | 13.73 | -1.27 | -8.47% | 171,600 |
| Dec 9, 2024 | 14.06 | 15.89 | 14.06 | 15.00 | 0.84 | 5.93% | 131,529 |
| Dec 6, 2024 | 14.01 | 14.75 | 14.01 | 14.16 | -0.04 | -0.28% | 101,700 |
| Dec 5, 2024 | 14.05 | 14.50 | 14.05 | 14.20 | 0.02 | 0.14% | 40,600 |
| Dec 4, 2024 | 14.27 | 14.80 | 13.83 | 14.18 | -0.45 | -3.08% | 56,233 |
| Dec 3, 2024 | 14.53 | 15.19 | 14.25 | 14.63 | -0.32 | -2.14% | 67,325 |
| Dec 2, 2024 | 15.41 | 15.71 | 14.50 | 14.95 | -0.47 | -3.05% | 41,500 |
| Nov 29, 2024 | 14.50 | 15.70 | 14.50 | 15.42 | 0.66 | 4.47% | 32,800 |
| Nov 27, 2024 | 15.38 | 15.66 | 14.45 | 14.76 | -0.26 | -1.73% | 95,523 |
| Nov 26, 2024 | 15.00 | 15.52 | 14.12 | 15.02 | -0.46 | -2.97% | 73,931 |
| Nov 25, 2024 | 15.60 | 16.14 | 15.41 | 15.48 | -0.07 | -0.45% | 52,516 |
| Nov 22, 2024 | 15.94 | 16.11 | 15.37 | 15.55 | -0.44 | -2.75% | 53,100 |
| Nov 21, 2024 | 16.01 | 16.15 | 15.47 | 15.99 | -0.01 | -0.06% | 20,625 |
| Nov 20, 2024 | 16.20 | 16.33 | 15.89 | 16.00 | -0.39 | -2.38% | 19,714 |
| Nov 19, 2024 | 15.31 | 16.39 | 14.71 | 16.39 | 0.90 | 5.81% | 63,400 |
| Nov 18, 2024 | 16.01 | 16.34 | 15.32 | 15.49 | -1.11 | -6.69% | 42,426 |
| Nov 15, 2024 | 16.56 | 16.91 | 15.60 | 16.60 | -0.30 | -1.78% | 56,600 |
| Nov 14, 2024 | 16.59 | 17.45 | 16.59 | 16.90 | 0.02 | 0.12% | 31,719 |
| Nov 13, 2024 | 17.01 | 17.41 | 16.62 | 16.88 | -0.41 | -2.37% | 43,628 |
| Nov 12, 2024 | 17.50 | 17.50 | 16.89 | 17.29 | -0.26 | -1.48% | 37,445 |
| Nov 11, 2024 | 17.01 | 17.74 | 16.65 | 17.55 | -0.03 | -0.17% | 47,400 |
| Nov 8, 2024 | 17.00 | 17.58 | 16.87 | 17.58 | 0.39 | 2.27% | 29,108 |
| Nov 7, 2024 | 16.48 | 17.19 | 16.37 | 17.19 | 0.20 | 1.18% | 24,506 |
| Nov 6, 2024 | 17.50 | 17.67 | 16.10 | 16.99 | -0.62 | -3.52% | 110,943 |
| Nov 5, 2024 | 16.00 | 17.62 | 15.66 | 17.61 | 1.29 | 7.90% | 147,200 |
| Nov 4, 2024 | 16.70 | 17.09 | 15.66 | 16.32 | 0.03 | 0.18% | 80,500 |
| Nov 1, 2024 | 17.21 | 17.21 | 15.48 | 16.29 | -1.21 | -6.91% | 68,325 |
| Oct 31, 2024 | 17.46 | 17.76 | 16.50 | 17.50 | 0.01 | 0.06% | 110,849 |