OnKure Therapeutics, Inc. - OKUR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	2.42	2.39	2.39	2.44	2.38	25,068
June 27, 2025	2.45	2.4	2.4	2.53	2.35	93,396
June 26, 2025	2.55	2.52	2.52	2.6	2.5	20,502
June 25, 2025	2.58	2.56	2.56	2.7	2.47	15,703
June 24, 2025	2.41	2.56	2.56	2.62	2.4	53,593
June 23, 2025	2.33	2.41	2.41	2.53	2.33	103,337
June 20, 2025	2.43	2.37	2.37	2.72	2.33	72,500
June 18, 2025	2.4	2.42	2.42	2.6	2.4	187,851
June 17, 2025	2.61	2.42	2.42	2.67	2.41	113,400
June 16, 2025	2.7	2.6	2.6	2.78	2.55	35,998
June 13, 2025	2.81	2.65	2.65	2.89	2.52	165,900
June 12, 2025	2.83	2.85	2.85	2.89	2.65	39,886
June 11, 2025	2.94	2.83	2.83	3.03	2.83	51,579
June 10, 2025	2.88	2.99	2.99	3.15	2.88	120,916
June 09, 2025	2.95	2.87	2.87	3	2.85	74,982
June 06, 2025	2.87	2.88	2.88	2.93	2.85	32,507
June 05, 2025	2.88	2.86	2.86	2.95	2.83	40,639
June 04, 2025	2.69	2.89	2.89	2.89	2.68	159,106
June 03, 2025	2.64	2.69	2.69	2.84	2.61	90,916
June 02, 2025	2.54	2.65	2.65	2.68	2.51	85,500
May 30, 2025	2.55	2.53	2.53	2.59	2.3	148,800
May 29, 2025	2.44	2.55	2.55	2.7	2.44	283,600
May 28, 2025	2.27	2.44	2.44	2.48	2.23	288,460
May 27, 2025	2.16	2.26	2.26	2.3	2.15	245,356
May 23, 2025	2.12	2.15	2.15	2.23	2.05	85,095
May 22, 2025	2.23	2.15	2.15	2.23	2.11	59,900
May 21, 2025	2.35	2.25	2.25	2.36	2.16	180,803
May 20, 2025	2.36	2.32	2.32	2.44	2.16	669,684
May 19, 2025	1.94	2.2	2.2	2.2	1.9	230,807
May 16, 2025	2.1	2	2	2.22	2	450,460
May 15, 2025	1.83	2.06	2.06	2.1	1.77	2.47M
May 14, 2025	1.85	1.83	1.83	1.97	1.77	82,000
May 13, 2025	1.99	1.84	1.84	2.11	1.7	758,800
May 12, 2025	1.99	1.95	1.95	2	1.88	154,533
May 09, 2025	1.99	1.92	1.88	2.03	1.84	185,908
May 08, 2025	2.18	2	1.99	2.18	1.98	98,276
May 07, 2025	2.25	2.15	2.15	2.37	2.11	34,925
May 06, 2025	2.5	2.23	2.23	2.51	2.21	81,597
May 05, 2025	2.5	2.51	2.51	2.54	2.44	60,900
May 02, 2025	2.58	2.5	2.5	2.65	2.45	91,911
May 01, 2025	2.42	2.5	2.5	2.55	2.42	22,270
April 30, 2025	2.46	2.49	2.49	2.61	2.43	53,836
April 29, 2025	2.51	2.53	2.53	2.61	2.45	40,620
April 28, 2025	2.56	2.54	2.54	2.65	2.45	45,951
April 25, 2025	2.61	2.6	2.6	2.7	2.55	108,500
April 24, 2025	2.67	2.65	2.65	2.81	2.54	220,749
April 23, 2025	2.64	2.76	2.76	2.88	2.57	99,209
April 22, 2025	2.67	2.6	2.6	2.76	2.5	136,700
April 21, 2025	2.9	2.73	2.73	2.92	2.62	119,900
April 17, 2025	2.95	2.89	2.89	2.95	2.8	10,410
April 16, 2025	3.05	2.93	2.93	3.05	2.82	15,200
April 15, 2025	3.06	3	3	3.07	2.91	20,087
April 14, 2025	3	3.04	3.04	3.09	2.89	14,379
April 11, 2025	2.92	2.95	2.95	3.07	2.83	19,800
April 10, 2025	3.18	2.96	2.96	3.28	2.94	68,311
April 09, 2025	3.16	3.15	3.15	3.23	3	58,500
April 08, 2025	3.2	3.07	3.07	3.41	3.06	60,033
April 07, 2025	3.03	3.09	3.09	3.23	2.57	211,537
April 04, 2025	3.68	3.13	3.13	3.68	3.05	309,500
April 03, 2025	3.96	3.89	3.89	4.15	3.82	12,610

OnKure Therapeutics, Inc. (OKUR) NASDAQ