OnKure Therapeutics, Inc. Class A OKUR
NASDAQ · United States · Health Technology
$2.61-0.12 (-4.22%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.68 | -1.47% | $2.72 | $2.83 | $2.50 | 1.75M |
| 2026-09-30 | $2.72 | +4.81% | $2.63 | $2.79 | $2.50 | 831.40K |
| 2026-09-29 | $2.60 | -5.80% | $2.78 | $2.80 | $2.47 | 339.80K |
| 2026-09-28 | $2.76 | -4.83% | $2.87 | $2.88 | $2.60 | 442.20K |
| 2026-09-25 | $2.90 | -1.02% | $2.93 | $3.00 | $2.86 | 91.40K |
| 2026-09-24 | $2.93 | -0.34% | $2.96 | $3.05 | $2.88 | 149.70K |
| 2026-09-23 | $2.94 | -5.16% | $3.09 | $3.24 | $2.90 | 149.70K |
| 2026-09-22 | $3.10 | +1.31% | $3.06 | $3.11 | $2.91 | 200.80K |
| 2026-09-21 | $3.06 | +3.73% | $2.95 | $3.10 | $2.92 | 166.70K |
| 2026-09-18 | $2.95 | -0.34% | $2.96 | $3.08 | $2.91 | 223.10K |
| 2026-09-17 | $2.96 | +2.78% | $2.94 | $3.02 | $2.82 | 181.00K |
| 2026-09-16 | $2.88 | -1.71% | $2.93 | $3.01 | $2.84 | 83.90K |
| 2026-09-15 | $2.93 | -2.33% | $2.98 | $2.98 | $2.82 | 171.10K |
| 2026-09-14 | $3.00 | -3.23% | $3.11 | $3.14 | $2.98 | 105.20K |
| 2026-09-11 | $3.10 | -5.20% | $3.31 | $3.33 | $2.98 | 253.60K |
| 2026-09-10 | $3.27 | -3.25% | $3.36 | $3.42 | $3.24 | 168.50K |
| 2026-09-09 | $3.38 | -0.59% | $3.38 | $3.49 | $3.32 | 80.10K |
| 2026-09-08 | $3.40 | -5.03% | $3.55 | $3.90 | $3.34 | 115.00K |
| 2026-09-04 | $3.58 | +0.56% | $3.53 | $3.62 | $3.51 | 165.50K |
| 2026-09-03 | $3.56 | +0.56% | $3.56 | $3.62 | $3.52 | 132.20K |
| 2026-09-02 | $3.54 | -0.56% | $3.54 | $3.66 | $3.41 | 127.40K |
| 2026-09-01 | $3.56 | -1.93% | $3.62 | $3.70 | $3.49 | 193.30K |
| 2026-08-31 | $3.63 | -4.22% | $3.80 | $3.90 | $3.54 | 100.50K |
| 2026-08-28 | $3.79 | -1.04% | $3.83 | $4.02 | $3.67 | 432.50K |
| 2026-08-27 | $3.83 | +0.79% | $3.77 | $3.86 | $3.77 | 97.70K |
| 2026-08-26 | $3.80 | -1.30% | $3.86 | $4.01 | $3.70 | 80.00K |
| 2026-08-25 | $3.85 | -1.03% | $3.91 | $4.04 | $3.79 | 116.20K |
| 2026-08-24 | $3.89 | -1.27% | $3.95 | $4.39 | $3.70 | 421.10K |
| 2026-08-21 | $3.94 | +0.25% | $3.95 | $4.07 | $3.90 | 59.90K |
| 2026-08-20 | $3.93 | -3.68% | $4.04 | $4.04 | $3.78 | 103.50K |
| 2026-08-19 | $4.08 | -3.09% | $4.29 | $4.42 | $4.07 | 166.20K |
| 2026-08-18 | $4.21 | +2.43% | $4.11 | $4.27 | $3.99 | 108.20K |
| 2026-08-17 | $4.11 | +3.01% | $3.97 | $4.28 | $3.85 | 228.70K |
| 2026-08-14 | $3.99 | +2.31% | $3.90 | $4.13 | $3.83 | 216.70K |
| 2026-08-13 | $3.90 | -0.76% | $3.95 | $4.09 | $3.86 | 94.00K |
| 2026-08-12 | $3.93 | -3.91% | $4.10 | $4.10 | $3.91 | 54.50K |
| 2026-08-11 | $4.09 | +0.74% | $4.07 | $4.11 | $3.95 | 83.40K |
| 2026-08-10 | $4.06 | -1.93% | $4.07 | $4.17 | $3.98 | 144.00K |
| 2026-08-07 | $4.14 | -0.24% | $4.24 | $4.26 | $4.01 | 85.00K |
| 2026-08-06 | $4.15 | -0.24% | $4.17 | $4.27 | $3.90 | 85.90K |
| 2026-08-05 | $4.16 | +1.46% | $4.13 | $4.33 | $3.88 | 250.20K |
| 2026-08-04 | $4.10 | +1.99% | $4.11 | $4.49 | $4.09 | 202.00K |
| 2026-08-03 | $4.02 | +5.24% | $3.90 | $4.08 | $3.75 | 160.20K |
| 2026-07-31 | $3.82 | -4.50% | $3.99 | $4.01 | $3.72 | 239.40K |
| 2026-07-30 | $4.00 | +1.27% | $3.92 | $4.09 | $3.88 | 62.40K |
| 2026-07-29 | $3.95 | 0.00% | $4.00 | $4.09 | $3.83 | 82.50K |
| 2026-07-28 | $3.95 | -2.47% | $4.06 | $4.30 | $3.73 | 96.50K |
| 2026-07-27 | $4.05 | -1.70% | $4.19 | $4.38 | $4.01 | 82.70K |
| 2026-07-24 | $4.12 | -2.37% | $4.24 | $4.29 | $4.01 | 186.00K |
| 2026-07-23 | $4.22 | -2.31% | $4.24 | $4.32 | $4.18 | 53.90K |
| 2026-07-22 | $4.32 | +3.60% | $4.14 | $4.38 | $4.10 | 170.70K |
| 2026-07-21 | $4.17 | +1.21% | $4.03 | $4.21 | $3.91 | 144.20K |
| 2026-07-20 | $4.12 | -1.90% | $4.11 | $4.26 | $3.98 | 73.70K |
| 2026-07-17 | $4.20 | +2.44% | $4.04 | $4.22 | $3.96 | 73.30K |
| 2026-07-16 | $4.10 | -2.61% | $4.20 | $4.39 | $4.00 | 112.90K |
| 2026-07-15 | $4.21 | -0.24% | $4.23 | $4.43 | $4.16 | 79.90K |
| 2026-07-14 | $4.22 | +2.68% | $4.15 | $4.51 | $4.04 | 87.70K |
| 2026-07-13 | $4.11 | -3.97% | $4.24 | $4.24 | $4.00 | 140.70K |
| 2026-07-10 | $4.28 | -4.04% | $4.45 | $4.45 | $4.17 | 193.80K |
| 2026-07-09 | $4.46 | -0.45% | $4.51 | $4.61 | $4.32 | 166.20K |
| 2026-07-08 | $4.48 | +2.28% | $4.45 | $4.70 | $4.16 | 223.70K |
| 2026-07-07 | $4.38 | -4.78% | $4.62 | $4.62 | $4.25 | 370.50K |
| 2026-07-06 | $4.60 | +0.44% | $4.60 | $4.76 | $4.55 | 318.50K |
| 2026-07-02 | $4.58 | +2.69% | $4.46 | $4.63 | $4.38 | 222.30K |
| 2026-07-01 | $4.46 | -2.19% | $4.56 | $4.79 | $4.40 | 276.90K |
| 2026-06-30 | $4.56 | +1.33% | $4.48 | $4.70 | $4.22 | 347.10K |
| 2026-06-29 | $4.50 | 0.00% | $4.54 | $4.67 | $4.40 | 414.10K |
| 2026-06-26 | $4.50 | +6.64% | $4.13 | $4.58 | $4.10 | 2.96M |
| 2026-06-25 | $4.22 | -2.76% | $4.37 | $4.54 | $4.08 | 330.60K |
| 2026-06-24 | $4.34 | +3.33% | $4.21 | $4.47 | $3.97 | 627.60K |
| 2026-06-23 | $4.20 | -5.41% | $4.40 | $4.55 | $4.13 | 292.30K |
| 2026-06-22 | $4.44 | -0.89% | $4.54 | $4.54 | $4.24 | 429.80K |
| 2026-06-18 | $4.48 | +4.43% | $4.33 | $4.50 | $4.18 | 1.65M |
| 2026-06-17 | $4.29 | +0.94% | $4.29 | $4.50 | $4.18 | 328.20K |
| 2026-06-16 | $4.25 | +1.19% | $4.21 | $4.33 | $4.01 | 259.10K |
| 2026-06-15 | $4.20 | 0.00% | $4.13 | $4.46 | $4.12 | 164.10K |
| 2026-06-12 | $4.20 | -1.18% | $4.27 | $4.55 | $4.06 | 175.70K |
| 2026-06-11 | $4.25 | +1.43% | $4.12 | $4.38 | $4.12 | 134.20K |
| 2026-06-10 | $4.19 | -1.41% | $4.21 | $4.41 | $4.15 | 186.80K |
| 2026-06-09 | $4.25 | -3.41% | $4.46 | $4.60 | $4.20 | 177.00K |
| 2026-06-08 | $4.40 | +5.01% | $4.22 | $4.45 | $4.22 | 320.20K |
| 2026-06-05 | $4.19 | -2.56% | $4.30 | $4.41 | $4.14 | 150.80K |
| 2026-06-04 | $4.30 | +2.38% | $4.21 | $4.55 | $4.01 | 1.95M |
| 2026-06-03 | $4.20 | -0.47% | $4.14 | $4.41 | $4.04 | 326.20K |
| 2026-06-02 | $4.22 | +0.48% | $4.17 | $4.48 | $4.14 | 417.00K |
| 2026-06-01 | $4.20 | 0.00% | $4.20 | $4.50 | $4.18 | 229.60K |
| 2026-05-29 | $4.20 | +1.94% | $4.12 | $4.32 | $4.00 | 88.80K |
| 2026-05-28 | $4.12 | +0.49% | $4.05 | $4.24 | $4.00 | 118.00K |
| 2026-05-27 | $4.10 | -0.49% | $4.13 | $4.26 | $4.03 | 316.80K |
| 2026-05-26 | $4.12 | -2.14% | $4.24 | $4.32 | $3.97 | 202.80K |