Skip to main content
OnKure Therapeutics, Inc. (OKUR)
NASDAQ: OKUR · Real-Time Price · USD
3.060
+0.430 (16.35%)
At close: Dec 5, 2025, 4:00 PM EST
2.880
-0.180 (-5.88%)
After-hours: Dec 5, 2025, 4:47 PM EST

OnKure Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.673.182.633.063.0616.35%710,442
Dec 4, 20252.622.742.582.632.630.38%49,669
Dec 3, 20252.622.762.572.622.62-376,752
Dec 2, 20252.832.912.622.622.62-7.75%40,950
Dec 1, 20253.003.002.772.842.84-5.65%207,727
Nov 28, 20252.963.102.923.013.015.24%60,748
Nov 26, 20252.793.052.792.862.861.06%66,502
Nov 25, 20253.023.022.702.832.832.91%32,153
Nov 24, 20252.582.972.542.752.756.59%453,813
Nov 21, 20252.562.752.532.582.58-1.53%50,531
Nov 20, 20252.762.952.602.622.62-5.07%50,804
Nov 19, 20252.962.962.752.762.76-5.80%63,576
Nov 18, 20253.073.102.872.932.93-7.28%67,960
Nov 17, 20253.093.242.913.163.160.96%85,497
Nov 14, 20253.093.253.003.133.13-0.32%289,298
Nov 13, 20253.113.263.043.143.141.95%58,316
Nov 12, 20253.143.223.043.083.08-2.84%31,645
Nov 11, 20253.043.193.003.173.173.26%55,704
Nov 10, 20252.983.132.903.073.074.42%111,663
Nov 7, 20253.083.082.602.942.94-6.96%391,768
Nov 6, 20253.023.213.023.163.165.33%75,144
Nov 5, 20253.113.112.863.003.00-3.23%32,563
Nov 4, 20253.263.313.023.103.10-5.20%98,719
Nov 3, 20253.383.503.253.273.27-3.54%142,443
Oct 31, 20253.403.453.253.393.391.19%68,530
Oct 30, 20253.203.383.173.353.355.02%88,593
Oct 29, 20253.323.373.163.193.19-4.20%64,635
Oct 28, 20253.583.633.223.333.33-6.72%173,022
Oct 27, 20253.403.613.323.573.577.53%331,510
Oct 24, 20252.973.442.923.323.3211.41%634,600
Oct 23, 20252.993.092.902.982.982.76%159,306
Oct 22, 20252.992.992.812.902.90-3.33%72,096
Oct 21, 20252.943.002.743.003.002.39%95,636
Oct 20, 20252.802.932.702.932.935.40%84,094
Oct 17, 20252.772.952.722.782.78-3.47%90,976
Oct 16, 20252.953.042.722.882.88-3.03%102,059
Oct 15, 20252.893.042.852.972.972.77%107,566
Oct 14, 20252.882.932.702.892.890.35%92,793
Oct 13, 20253.123.272.842.882.88-5.57%80,603
Oct 10, 20253.153.182.903.053.05-2.56%62,565
Oct 9, 20253.043.192.963.133.132.96%104,136
Oct 8, 20253.003.152.913.043.041.67%185,107
Oct 7, 20253.043.092.802.992.996.03%322,558
Oct 6, 20252.713.202.712.822.824.06%163,308
Oct 3, 20252.873.052.672.712.71-3.21%190,656
Oct 2, 20252.682.852.612.802.804.87%54,412
Oct 1, 20252.702.802.672.672.67-2.91%67,147
Sep 30, 20252.682.802.632.752.753.00%134,178
Sep 29, 20252.562.852.562.672.676.37%112,630
Sep 26, 20252.492.562.452.512.51-1.18%24,735
Sep 25, 20252.592.692.492.542.54-2.31%14,837
Sep 24, 20252.592.632.542.602.602.77%17,153
Sep 23, 20252.682.762.512.532.53-3.07%43,280
Sep 22, 20252.602.792.572.612.611.56%84,860
Sep 19, 20252.522.622.522.572.573.63%59,215
Sep 18, 20252.392.532.392.482.483.77%17,846
Sep 17, 20252.402.512.312.392.390.84%22,706
Sep 16, 20252.392.392.322.372.37-0.84%50,395
Sep 15, 20252.362.472.362.392.39-2.45%24,873
Sep 12, 20252.462.462.312.452.450.41%64,544
Sep 11, 20252.562.632.412.442.44-2.40%99,366
Sep 10, 20252.572.592.462.502.50-2.72%54,286
Sep 9, 20252.652.692.452.572.57-2.28%93,071
Sep 8, 20252.802.802.532.632.63-4.36%54,836
Sep 5, 20252.682.752.612.752.752.23%20,763
Sep 4, 20252.802.862.552.692.69-4.95%105,936
Sep 3, 20252.792.982.792.832.832.17%72,178
Sep 2, 20252.712.842.712.772.770.73%32,790
Aug 29, 20252.832.882.752.752.75-2.14%37,314
Aug 28, 20252.722.852.722.812.810.36%19,871
Aug 27, 20252.732.922.672.802.801.82%90,792
Aug 26, 20252.762.782.692.752.75-2.31%25,752
Aug 25, 20252.852.862.662.822.82-0.53%30,239
Aug 22, 20252.762.882.702.832.834.43%59,582
Aug 21, 20252.712.762.642.712.71-0.73%51,376
Aug 20, 20252.742.762.622.732.73-0.36%42,413
Aug 19, 20252.822.882.572.742.74-2.14%92,338
Aug 18, 20252.492.892.492.802.8010.67%158,306
Aug 15, 20252.522.652.452.532.53-5.24%192,822
Aug 14, 20252.362.842.302.672.6711.25%771,300
Aug 13, 20252.192.442.192.402.4020.00%498,863
Aug 12, 20252.052.091.932.002.00-1.48%56,289
Aug 11, 20252.072.081.912.032.03-0.49%63,005
Aug 8, 20252.032.081.972.042.041.49%76,397
Aug 7, 20252.022.051.962.012.01-1.47%58,330
Aug 6, 20252.232.232.022.042.04-5.56%82,067
Aug 5, 20252.182.192.122.162.16-0.23%54,655
Aug 4, 20252.172.242.142.172.17-1.59%127,191
Aug 1, 20252.212.212.122.202.20-0.45%18,324
Jul 31, 20252.262.282.162.212.21-3.07%45,021
Jul 30, 20252.262.342.252.282.280.88%88,225
Jul 29, 20252.382.422.262.262.26-0.88%45,984
Jul 28, 20252.362.392.282.282.28-1.30%50,411
Jul 25, 20252.372.422.312.312.31-2.53%50,925
Jul 24, 20252.392.442.342.372.37-0.42%63,953
Jul 23, 20252.252.422.252.382.386.25%74,341
Jul 22, 20252.342.352.202.242.24-3.45%44,534
Jul 21, 20252.452.562.192.322.32-0.43%82,961
Jul 18, 20252.482.592.272.332.33-2.10%131,670
Jul 17, 20252.332.512.332.382.38-4.42%121,896