Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	17.50	17.50	16.89	17.29	37,445	-0.26(-1.48%)
Nov 11, 2024	17.01	17.74	16.65	17.55	47,358	-0.03(-0.17%)
Nov 08, 2024	17.00	17.58	16.87	17.58	29,108	+0.39(+2.27%)
Nov 07, 2024	16.48	17.19	16.37	17.19	24,506	+0.20(+1.18%)
Nov 06, 2024	17.50	17.67	16.10	16.99	110,943	-0.62(-3.52%)
Nov 05, 2024	16.00	17.62	15.66	17.61	147,200	+1.29(+7.90%)
Nov 04, 2024	16.70	17.09	15.66	16.32	80,464	+0.03(+0.18%)
Nov 01, 2024	17.21	17.21	15.48	16.29	68,325	-1.21(-6.91%)
Oct 31, 2024	17.46	17.76	16.50	17.50	110,848	+0.01(+0.06%)
Oct 30, 2024	17.50	17.84	17.31	17.49	15,956	-0.38(-2.13%)
Oct 29, 2024	17.49	17.90	17.09	17.87	44,381	+0.51(+2.94%)
Oct 28, 2024	17.00	17.93	16.95	17.36	31,479	+0.33(+1.94%)
Oct 25, 2024	17.10	17.45	16.75	17.03	56,244	-0.15(-0.87%)
Oct 24, 2024	18.25	18.49	17.06	17.18	101,102	-1.22(-6.63%)
Oct 23, 2024	18.52	18.52	17.61	18.40	53,487	-0.43(-2.28%)
Oct 22, 2024	18.38	19.02	17.64	18.83	87,268	+0.28(+1.51%)
Oct 21, 2024	18.30	19.40	18.00	18.55	84,399	+0.04(+0.22%)
Oct 18, 2024	18.00	18.90	17.40	18.51	68,878	+0.56(+3.12%)
Oct 17, 2024	18.11	18.38	16.93	17.95	70,670	-0.64(-3.44%)
Oct 16, 2024	18.52	18.63	17.77	18.59	22,788	-0.16(-0.85%)
Oct 15, 2024	18.50	19.12	17.91	18.75	114,840	+0.06(+0.32%)
Oct 14, 2024	18.65	19.07	18.23	18.69	67,783	+0.27(+1.47%)
Oct 11, 2024	18.26	19.20	17.22	18.42	124,139	-0.58(-3.05%)
Oct 10, 2024	18.50	19.26	18.01	19.00	100,314	+0.50(+2.70%)
Oct 09, 2024	18.72	19.22	17.78	18.50	57,989	-0.71(-3.70%)
Oct 08, 2024	18.50	19.60	17.49	19.21	103,425	+0.56(+3.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

OnKure Therapeutics, Inc. - Class A Common Stock (NQ: OKUR )

Historical Prices

Sections

Services

Contact Information

Follow Us