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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

OnKure Therapeutics, Inc. (OKUR) NASDAQ