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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	2.02	2.01	2.01	2.05	1.96	58,330
August 06, 2025	2.23	2.04	2.04	2.23	2.02	82,100
August 05, 2025	2.18	2.16	2.16	2.19	2.12	54,655
August 04, 2025	2.17	2.17	2.17	2.24	2.14	127,200
August 01, 2025	2.21	2.2	2.2	2.21	2.12	18,324
July 31, 2025	2.26	2.21	2.21	2.28	2.16	45,021
July 30, 2025	2.26	2.28	2.28	2.34	2.25	88,225
July 29, 2025	2.38	2.26	2.26	2.42	2.26	45,984
July 28, 2025	2.36	2.28	2.28	2.39	2.28	50,411
July 25, 2025	2.37	2.31	2.31	2.42	2.31	50,925
July 24, 2025	2.39	2.37	2.37	2.44	2.34	63,953
July 23, 2025	2.25	2.38	2.38	2.42	2.25	74,341
July 22, 2025	2.34	2.24	2.24	2.35	2.2	44,534
July 21, 2025	2.45	2.32	2.32	2.56	2.19	83,000
July 18, 2025	2.48	2.33	2.33	2.59	2.27	131,700
July 17, 2025	2.33	2.38	2.38	2.51	2.33	121,900
July 16, 2025	2.55	2.49	2.49	2.6	2.44	162,400
July 15, 2025	2.5	2.51	2.51	2.75	2.43	70,665
July 14, 2025	2.48	2.5	2.5	2.79	2.48	41,485
July 11, 2025	2.55	2.5	2.5	2.7	2.43	90,738
July 10, 2025	2.52	2.55	2.55	2.59	2.52	23,900
July 09, 2025	2.51	2.55	2.55	2.64	2.51	46,801
July 08, 2025	2.39	2.46	2.46	2.5	2.39	81,700
July 07, 2025	2.4	2.39	2.39	2.61	2.33	88,300
July 03, 2025	2.36	2.38	2.38	2.53	2.35	38,900
July 02, 2025	2.42	2.4	2.4	2.44	2.32	87,120
July 01, 2025	2.4	2.4	2.4	2.44	2.37	50,049
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

OnKure Therapeutics, Inc. (OKUR) NASDAQ