OnKure Therapeutics, Inc. (OKUR)
NASDAQ: OKUR · Real-Time Price · USD
2.560
+0.060 (2.40%)
At close: Feb 9, 2026, 4:00 PM EST
2.560
0.00 (0.00%)
After-hours: Feb 9, 2026, 4:10 PM EST
OnKure Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 157,951 |
| 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% | 208,767 |
| 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% | 74,526 |
| 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% | 24,521 |
| Jan 15, 2026 | 3.15 | 3.30 | 3.00 | 3.01 | 3.01 | -5.64% | 34,753 |
| 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% | 85,969 |
| Jan 7, 2026 | 2.80 | 2.98 | 2.80 | 2.82 | 2.82 | 1.44% | 75,577 |
| Jan 6, 2026 | 2.89 | 2.89 | 2.76 | 2.78 | 2.78 | -3.14% | 29,417 |
| Jan 5, 2026 | 3.01 | 3.01 | 2.80 | 2.87 | 2.87 | -3.04% | 67,265 |
| Jan 2, 2026 | 2.94 | 3.06 | 2.93 | 2.96 | 2.96 | 2.07% | 19,325 |
| Dec 31, 2025 | 2.79 | 3.10 | 2.66 | 2.90 | 2.90 | 1.75% | 59,890 |
| Dec 30, 2025 | 2.68 | 2.85 | 2.65 | 2.85 | 2.85 | 5.95% | 201,861 |
| Dec 29, 2025 | 2.76 | 2.78 | 2.68 | 2.69 | 2.69 | -3.93% | 94,732 |
| Dec 26, 2025 | 2.86 | 2.91 | 2.70 | 2.80 | 2.80 | -1.75% | 100,066 |
| Dec 24, 2025 | 2.87 | 2.93 | 2.73 | 2.85 | 2.85 | 0.71% | 74,645 |
| Dec 23, 2025 | 2.92 | 3.00 | 2.71 | 2.83 | 2.83 | -4.39% | 106,142 |
| Dec 22, 2025 | 2.92 | 3.07 | 2.82 | 2.96 | 2.96 | -1.66% | 72,627 |
| Dec 19, 2025 | 3.12 | 3.14 | 2.86 | 3.01 | 3.01 | -3.22% | 240,509 |
| Dec 18, 2025 | 2.81 | 3.12 | 2.81 | 3.11 | 3.11 | 5.78% | 23,350 |
| Dec 17, 2025 | 3.00 | 3.20 | 2.92 | 2.94 | 2.94 | -2.65% | 129,016 |
| Dec 16, 2025 | 3.15 | 3.30 | 3.00 | 3.02 | 3.02 | -5.63% | 53,693 |
| Dec 15, 2025 | 3.07 | 3.27 | 2.93 | 3.20 | 3.20 | 4.23% | 120,442 |
| Dec 12, 2025 | 3.22 | 3.28 | 3.04 | 3.07 | 3.07 | -4.95% | 50,018 |
| Dec 11, 2025 | 3.34 | 3.47 | 3.08 | 3.23 | 3.23 | -6.92% | 131,249 |
| Dec 10, 2025 | 3.31 | 3.50 | 3.24 | 3.47 | 3.47 | 4.20% | 73,850 |
| Dec 9, 2025 | 3.38 | 3.45 | 3.15 | 3.33 | 3.33 | -2.63% | 157,993 |
| Dec 8, 2025 | 3.09 | 3.53 | 3.00 | 3.42 | 3.42 | 11.76% | 381,699 |
| Dec 5, 2025 | 2.67 | 3.18 | 2.63 | 3.06 | 3.06 | 16.35% | 710,519 |
| Dec 4, 2025 | 2.62 | 2.74 | 2.58 | 2.63 | 2.63 | 0.38% | 49,770 |
| Dec 3, 2025 | 2.62 | 2.76 | 2.57 | 2.62 | 2.62 | - | 376,755 |
| Dec 2, 2025 | 2.83 | 2.91 | 2.62 | 2.62 | 2.62 | -7.75% | 40,955 |
| Dec 1, 2025 | 3.00 | 3.00 | 2.77 | 2.84 | 2.84 | -5.65% | 207,727 |
| Nov 28, 2025 | 2.96 | 3.10 | 2.92 | 3.01 | 3.01 | 5.24% | 60,748 |
| Nov 26, 2025 | 2.79 | 3.05 | 2.79 | 2.86 | 2.86 | 1.06% | 66,502 |
| Nov 25, 2025 | 3.02 | 3.02 | 2.70 | 2.83 | 2.83 | 2.91% | 32,153 |