OnKure Therapeutics, Inc. (OKUR)
NASDAQ: OKUR · Real-Time Price · USD
4.190
-0.190 (-4.34%)
At close: Mar 20, 2026, 4:00 PM EDT
4.580
+0.390 (9.31%)
After-hours: Mar 20, 2026, 7:57 PM EDT
OnKure Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.56 | 4.75 | 4.06 | 4.19 | 4.19 | -4.34% | 388,792 |
| Mar 19, 2026 | 3.89 | 4.50 | 3.79 | 4.38 | 4.38 | 9.23% | 209,282 |
| Mar 18, 2026 | 4.03 | 4.33 | 3.97 | 4.01 | 4.01 | -0.25% | 175,551 |
| Mar 17, 2026 | 3.90 | 4.15 | 3.73 | 4.02 | 4.02 | 3.08% | 167,640 |
| Mar 16, 2026 | 3.86 | 4.15 | 3.80 | 3.90 | 3.90 | 3.17% | 343,635 |
| Mar 13, 2026 | 3.74 | 3.87 | 3.56 | 3.78 | 3.78 | 7.39% | 272,261 |
| Mar 12, 2026 | 3.52 | 3.54 | 3.38 | 3.52 | 3.52 | -0.28% | 99,090 |
| Mar 11, 2026 | 3.60 | 3.73 | 3.40 | 3.53 | 3.53 | -0.28% | 140,763 |
| Mar 10, 2026 | 3.56 | 3.75 | 3.43 | 3.54 | 3.54 | 4.12% | 215,148 |
| Mar 9, 2026 | 3.21 | 3.54 | 3.08 | 3.40 | 3.40 | 11.48% | 369,389 |
| Mar 6, 2026 | 3.12 | 3.30 | 3.00 | 3.05 | 3.05 | -3.48% | 500,576 |
| Mar 5, 2026 | 3.30 | 3.30 | 3.06 | 3.16 | 3.16 | -0.32% | 151,997 |
| Mar 4, 2026 | 3.02 | 3.24 | 2.96 | 3.17 | 3.17 | 7.46% | 253,502 |
| Mar 3, 2026 | 2.76 | 3.09 | 2.71 | 2.95 | 2.95 | 4.24% | 128,374 |
| Mar 2, 2026 | 2.67 | 2.88 | 2.65 | 2.83 | 2.83 | 4.43% | 83,926 |
| Feb 27, 2026 | 2.68 | 2.90 | 2.62 | 2.71 | 2.71 | 1.88% | 143,409 |
| Feb 26, 2026 | 2.68 | 2.83 | 2.61 | 2.66 | 2.66 | -1.85% | 48,040 |
| Feb 25, 2026 | 2.60 | 2.89 | 2.55 | 2.71 | 2.71 | 6.27% | 266,736 |
| Feb 24, 2026 | 2.50 | 2.60 | 2.49 | 2.55 | 2.55 | 4.08% | 103,119 |
| Feb 23, 2026 | 2.56 | 2.58 | 2.44 | 2.45 | 2.45 | -5.77% | 54,354 |
| Feb 20, 2026 | 2.64 | 2.74 | 2.50 | 2.60 | 2.60 | -1.52% | 69,362 |
| Feb 19, 2026 | 2.45 | 2.76 | 2.43 | 2.64 | 2.64 | 6.45% | 182,611 |
| Feb 18, 2026 | 2.42 | 2.55 | 2.40 | 2.48 | 2.48 | 3.33% | 130,346 |
| Feb 17, 2026 | 2.43 | 2.49 | 2.39 | 2.40 | 2.40 | -0.83% | 56,587 |
| Feb 13, 2026 | 2.40 | 2.59 | 2.40 | 2.42 | 2.42 | 0.41% | 152,945 |
| Feb 12, 2026 | 2.45 | 2.45 | 2.35 | 2.41 | 2.41 | -2.03% | 19,897 |
| Feb 11, 2026 | 2.49 | 2.50 | 2.45 | 2.46 | 2.46 | -1.99% | 5,959 |
| Feb 10, 2026 | 2.56 | 2.59 | 2.50 | 2.51 | 2.51 | -1.95% | 73,826 |
| Feb 9, 2026 | 2.53 | 2.58 | 2.44 | 2.56 | 2.56 | 2.40% | 83,965 |
| Feb 6, 2026 | 2.30 | 2.58 | 2.30 | 2.50 | 2.50 | 7.76% | 88,886 |
| Feb 5, 2026 | 2.38 | 2.42 | 2.25 | 2.32 | 2.32 | -3.33% | 157,985 |
| Feb 4, 2026 | 2.41 | 2.45 | 2.23 | 2.40 | 2.40 | - | 153,403 |
| Feb 3, 2026 | 2.64 | 2.70 | 2.38 | 2.40 | 2.40 | -9.09% | 208,769 |
| Feb 2, 2026 | 2.64 | 2.73 | 2.61 | 2.64 | 2.64 | - | 94,808 |
| Jan 30, 2026 | 2.73 | 2.78 | 2.63 | 2.64 | 2.64 | -3.30% | 69,927 |
| Jan 29, 2026 | 2.83 | 2.84 | 2.72 | 2.73 | 2.73 | -3.53% | 117,067 |
| Jan 28, 2026 | 2.84 | 2.99 | 2.76 | 2.83 | 2.83 | -0.70% | 54,255 |
| Jan 27, 2026 | 2.75 | 3.21 | 2.75 | 2.85 | 2.85 | 3.26% | 74,939 |
| Jan 26, 2026 | 2.87 | 3.00 | 2.73 | 2.76 | 2.76 | -5.80% | 116,249 |
| Jan 23, 2026 | 3.01 | 3.12 | 2.91 | 2.93 | 2.93 | -3.93% | 81,554 |
| Jan 22, 2026 | 2.93 | 3.10 | 2.93 | 3.05 | 3.05 | 6.64% | 70,592 |
| Jan 21, 2026 | 2.97 | 3.14 | 2.86 | 2.86 | 2.86 | -3.87% | 50,954 |
| Jan 20, 2026 | 2.95 | 3.00 | 2.91 | 2.98 | 2.98 | -0.83% | 39,004 |
| Jan 16, 2026 | 3.06 | 3.13 | 2.95 | 3.00 | 3.00 | -0.33% | 24,642 |
| Jan 15, 2026 | 3.15 | 3.30 | 3.00 | 3.01 | 3.01 | -5.64% | 38,783 |
| Jan 14, 2026 | 3.16 | 3.25 | 3.16 | 3.19 | 3.19 | 1.59% | 35,279 |
| Jan 13, 2026 | 3.24 | 3.30 | 3.12 | 3.14 | 3.14 | -2.18% | 41,261 |
| Jan 12, 2026 | 3.16 | 3.29 | 3.09 | 3.21 | 3.21 | 2.23% | 54,285 |
| Jan 9, 2026 | 3.04 | 3.40 | 3.03 | 3.14 | 3.14 | 9.79% | 267,738 |
| Jan 8, 2026 | 2.99 | 3.10 | 2.70 | 2.86 | 2.86 | 1.42% | 85,970 |