OnKure Therapeutics, Inc. - Class A Common Stock (OKUR)
4.2100
-0.0100 (-0.24%)
NASDAQ· Last Trade: Jul 16th, 12:43 AM EDT
Historical Prices For OnKure Therapeutics, Inc. - Class A Common Stock (OKUR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/15/2026 | 4.23 | 4.43 | 4.16 | 4.21 | 79,879 | 4.21 |
| 7/14/2026 | 4.15 | 4.51 | 4.04 | 4.22 | 87,748 | 4.22 |
| 7/13/2026 | 4.24 | 4.24 | 4.00 | 4.11 | 140,723 | 4.11 |
| 7/10/2026 | 4.45 | 4.45 | 4.17 | 4.28 | 193,803 | 4.28 |
| 7/09/2026 | 4.51 | 4.61 | 4.32 | 4.46 | 166,176 | 4.46 |
| 7/08/2026 | 4.45 | 4.70 | 4.16 | 4.48 | 223,716 | 4.48 |
| 7/07/2026 | 4.62 | 4.62 | 4.25 | 4.38 | 370,462 | 4.38 |
| 7/06/2026 | 4.60 | 4.76 | 4.55 | 4.60 | 318,540 | 4.60 |
| 7/02/2026 | 4.46 | 4.63 | 4.38 | 4.58 | 222,298 | 4.58 |
| 7/01/2026 | 4.56 | 4.79 | 4.40 | 4.46 | 276,854 | 4.46 |
| 6/30/2026 | 4.48 | 4.70 | 4.22 | 4.56 | 347,142 | 4.56 |
| 6/29/2026 | 4.54 | 4.67 | 4.40 | 4.50 | 414,099 | 4.50 |
| 6/26/2026 | 4.13 | 4.58 | 4.10 | 4.50 | 2,961,986 | 4.50 |
| 6/25/2026 | 4.37 | 4.54 | 4.08 | 4.22 | 330,569 | 4.22 |
| 6/24/2026 | 4.21 | 4.46 | 3.97 | 4.34 | 627,559 | 4.34 |
| 6/23/2026 | 4.40 | 4.55 | 4.13 | 4.20 | 292,287 | 4.20 |
| 6/22/2026 | 4.54 | 4.54 | 4.24 | 4.44 | 429,755 | 4.44 |
| 6/18/2026 | 4.33 | 4.50 | 4.17 | 4.48 | 1,651,378 | 4.48 |
| 6/17/2026 | 4.29 | 4.50 | 4.18 | 4.29 | 328,158 | 4.29 |
| 6/16/2026 | 4.21 | 4.33 | 4.01 | 4.25 | 259,063 | 4.25 |
| 6/15/2026 | 4.13 | 4.46 | 4.12 | 4.20 | 164,126 | 4.20 |
| 6/12/2026 | 4.27 | 4.54 | 4.06 | 4.20 | 175,730 | 4.20 |
| 6/11/2026 | 4.12 | 4.38 | 4.12 | 4.25 | 134,171 | 4.25 |
| 6/10/2026 | 4.21 | 4.41 | 4.15 | 4.19 | 186,785 | 4.19 |
| 6/09/2026 | 4.46 | 4.60 | 4.20 | 4.25 | 176,992 | 4.25 |
| 6/08/2026 | 4.22 | 4.45 | 4.22 | 4.40 | 320,194 | 4.40 |
| 6/05/2026 | 4.30 | 4.42 | 4.14 | 4.19 | 150,750 | 4.19 |
| 6/04/2026 | 4.21 | 4.55 | 4.01 | 4.30 | 1,949,483 | 4.30 |
| 6/03/2026 | 4.14 | 4.41 | 4.04 | 4.20 | 326,202 | 4.20 |
| 6/02/2026 | 4.17 | 4.48 | 4.14 | 4.22 | 416,992 | 4.22 |
| 6/01/2026 | 4.20 | 4.50 | 4.18 | 4.20 | 229,642 | 4.20 |
| 5/29/2026 | 0.00 | 4.32 | 4.00 | 4.20 | 88,760 | 4.20 |
| 5/28/2026 | 4.05 | 4.24 | 4.00 | 4.12 | 118,139 | 4.12 |
| 5/27/2026 | 4.13 | 4.26 | 4.03 | 4.10 | 316,793 | 4.10 |
| 5/26/2026 | 4.24 | 4.32 | 3.97 | 4.12 | 202,809 | 4.12 |
| 5/22/2026 | 4.08 | 4.32 | 4.08 | 4.21 | 250,324 | 4.21 |
| 5/21/2026 | 3.60 | 4.20 | 3.58 | 4.07 | 295,154 | 4.07 |
| 5/20/2026 | 3.29 | 3.71 | 3.29 | 3.56 | 225,786 | 3.56 |
| 5/19/2026 | 3.14 | 3.33 | 2.90 | 3.30 | 243,909 | 3.30 |
| 5/18/2026 | 3.19 | 3.31 | 3.08 | 3.08 | 225,062 | 3.08 |
| 5/15/2026 | 3.26 | 3.28 | 3.15 | 3.16 | 130,975 | 3.16 |
| 5/14/2026 | 3.40 | 3.40 | 3.33 | 3.34 | 90,200 | 3.34 |
| 5/13/2026 | 3.42 | 3.46 | 3.22 | 3.40 | 185,484 | 3.40 |
| 5/12/2026 | 3.42 | 3.54 | 3.38 | 3.39 | 112,988 | 3.39 |
| 5/11/2026 | 3.75 | 4.01 | 3.36 | 3.44 | 301,972 | 3.44 |
| 5/08/2026 | 3.92 | 3.97 | 3.85 | 3.91 | 89,570 | 3.91 |
| 5/07/2026 | 4.00 | 4.06 | 3.92 | 3.96 | 93,835 | 3.96 |
| 5/06/2026 | 4.34 | 4.42 | 3.94 | 4.07 | 185,117 | 4.07 |
| 5/05/2026 | 4.49 | 4.70 | 4.41 | 4.52 | 95,207 | 4.52 |
| 5/04/2026 | 4.88 | 5.04 | 4.57 | 4.60 | 113,284 | 4.60 |
| 5/01/2026 | 5.27 | 5.38 | 4.66 | 4.73 | 187,600 | 4.73 |
| 4/30/2026 | 5.14 | 5.33 | 5.04 | 5.27 | 121,086 | 5.27 |
| 4/29/2026 | 5.29 | 5.36 | 5.09 | 5.10 | 94,285 | 5.10 |
| 4/28/2026 | 4.97 | 5.28 | 4.97 | 5.22 | 129,074 | 5.22 |
| 4/27/2026 | 4.80 | 5.03 | 4.80 | 4.99 | 80,678 | 4.99 |
| 4/24/2026 | 4.90 | 5.01 | 4.79 | 4.80 | 73,136 | 4.80 |
| 4/23/2026 | 5.00 | 5.08 | 4.85 | 4.90 | 108,647 | 4.90 |
| 4/22/2026 | 4.91 | 5.09 | 4.91 | 5.01 | 136,269 | 5.01 |
| 4/21/2026 | 4.99 | 5.05 | 4.86 | 4.88 | 59,797 | 4.88 |
| 4/20/2026 | 5.00 | 5.08 | 4.88 | 4.99 | 72,486 | 4.99 |
| 4/17/2026 | 4.77 | 5.06 | 4.67 | 5.00 | 299,115 | 5.00 |
| 4/16/2026 | 4.50 | 4.71 | 4.30 | 4.67 | 150,774 | 4.67 |