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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 31, 2025	3.4	3.39	3.39	3.45	3.25	68,530
October 30, 2025	3.2	3.35	3.35	3.38	3.17	88,600
October 29, 2025	3.32	3.19	3.19	3.37	3.16	64,635
October 28, 2025	3.58	3.33	3.33	3.63	3.22	173,022
October 27, 2025	3.4	3.57	3.57	3.61	3.32	331,510
October 24, 2025	2.97	3.32	3.32	3.44	2.92	634,600
October 23, 2025	2.99	2.98	2.98	3.09	2.9	159,306
October 22, 2025	2.99	2.9	2.9	2.99	2.81	72,100
October 21, 2025	2.94	3	3	3	2.74	95,636
October 20, 2025	2.8	2.93	2.93	2.93	2.7	84,094
October 17, 2025	2.77	2.78	2.78	2.95	2.72	91,000
October 16, 2025	2.95	2.88	2.88	3.04	2.72	102,059
October 15, 2025	2.89	2.97	2.97	3.04	2.85	107,600
October 14, 2025	2.88	2.89	2.89	2.93	2.7	92,800
October 13, 2025	3.12	2.88	2.88	3.27	2.84	80,603
October 10, 2025	3.15	3.05	3.05	3.18	2.9	62,565
October 09, 2025	3.04	3.13	3.13	3.19	2.96	104,136
October 08, 2025	3	3.04	3.04	3.15	2.91	185,107
October 07, 2025	3.04	2.99	2.99	3.09	2.8	322,558
October 06, 2025	2.71	2.82	2.82	3.2	2.71	163,308
October 03, 2025	2.87	2.71	2.71	3.05	2.67	190,700
October 02, 2025	2.68	2.8	2.8	2.85	2.61	54,412
October 01, 2025	2.7	2.67	2.67	2.8	2.67	67,147
September 30, 2025	2.68	2.75	2.75	2.8	2.63	134,200
September 29, 2025	2.56	2.67	2.67	2.85	2.56	112,630
September 26, 2025	2.49	2.51	2.51	2.56	2.44	24,735
September 25, 2025	2.59	2.54	2.54	2.69	2.49	14,837
September 24, 2025	2.59	2.6	2.6	2.63	2.54	17,153
September 23, 2025	2.68	2.53	2.53	2.76	2.51	42,342
September 22, 2025	2.6	2.61	2.61	2.79	2.57	84,900
September 19, 2025	2.52	2.57	2.57	2.62	2.52	59,215
September 18, 2025	2.39	2.48	2.48	2.53	2.39	17,846
September 17, 2025	2.4	2.39	2.39	2.51	2.31	22,700
September 16, 2025	2.39	2.37	2.37	2.39	2.32	50,395
September 15, 2025	2.36	2.39	2.39	2.47	2.36	24,900
September 12, 2025	2.46	2.45	2.45	2.46	2.31	64,544
September 11, 2025	2.56	2.44	2.44	2.63	2.41	99,400
September 10, 2025	2.57	2.5	2.5	2.59	2.46	54,286
September 09, 2025	2.65	2.57	2.57	2.69	2.45	93,100
September 08, 2025	2.8	2.63	2.63	2.8	2.53	54,836
September 05, 2025	2.68	2.75	2.75	2.75	2.61	20,800
September 04, 2025	2.8	2.69	2.69	2.86	2.55	105,936
September 03, 2025	2.79	2.83	2.83	2.98	2.79	72,200
September 02, 2025	2.71	2.77	2.77	2.84	2.71	32,800
August 29, 2025	2.83	2.75	2.75	2.88	2.75	37,314
August 28, 2025	2.72	2.81	2.81	2.85	2.72	19,900
August 27, 2025	2.73	2.8	2.8	2.92	2.67	90,800
August 26, 2025	2.76	2.75	2.75	2.78	2.69	25,800
August 25, 2025	2.85	2.82	2.82	2.86	2.66	30,239
August 22, 2025	2.76	2.83	2.83	2.88	2.7	59,600
August 21, 2025	2.71	2.71	2.71	2.76	2.64	51,400
August 20, 2025	2.74	2.73	2.73	2.76	2.62	42,413
August 19, 2025	2.82	2.74	2.74	2.88	2.57	92,338
August 18, 2025	2.49	2.8	2.8	2.89	2.49	158,306
August 15, 2025	2.52	2.53	2.53	2.65	2.45	191,026
August 14, 2025	2.36	2.67	2.67	2.84	2.3	771,300
August 13, 2025	2.19	2.4	2.4	2.42	2.19	498,574
August 12, 2025	2.05	2	2	2.09	1.93	56,486
August 11, 2025	2.07	2.03	2.03	2.08	1.91	63,005
August 08, 2025	2.03	2.04	2.04	2.08	1.97	76,400

OnKure Therapeutics, Inc. (OKUR) NASDAQ