OnKure Therapeutics, Inc. (OKUR)
NASDAQ: OKUR · Real-Time Price · USD
2.950
-0.050 (-1.67%)
Jan 20, 2026, 8:01 AM EST - Market open
OnKure Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 3.14 | 3.14 | 2.98 | 2.95 | - | -1.67% | 890 |
| 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 |
| Nov 24, 2025 | 2.58 | 2.97 | 2.54 | 2.75 | 2.75 | 6.59% | 453,813 |
| Nov 21, 2025 | 2.56 | 2.75 | 2.53 | 2.58 | 2.58 | -1.53% | 50,531 |
| Nov 20, 2025 | 2.76 | 2.95 | 2.60 | 2.62 | 2.62 | -5.07% | 50,804 |
| Nov 19, 2025 | 2.96 | 2.96 | 2.75 | 2.76 | 2.76 | -5.80% | 63,576 |
| Nov 18, 2025 | 3.07 | 3.10 | 2.87 | 2.93 | 2.93 | -7.28% | 67,960 |
| Nov 17, 2025 | 3.09 | 3.24 | 2.91 | 3.16 | 3.16 | 0.96% | 85,497 |
| Nov 14, 2025 | 3.09 | 3.25 | 3.00 | 3.13 | 3.13 | -0.32% | 289,298 |
| Nov 13, 2025 | 3.11 | 3.26 | 3.04 | 3.14 | 3.14 | 1.95% | 58,316 |
| Nov 12, 2025 | 3.14 | 3.22 | 3.04 | 3.08 | 3.08 | -2.84% | 31,645 |
| Nov 11, 2025 | 3.04 | 3.19 | 3.00 | 3.17 | 3.17 | 3.26% | 55,704 |
| Nov 10, 2025 | 2.98 | 3.13 | 2.90 | 3.07 | 3.07 | 4.42% | 111,663 |
| Nov 7, 2025 | 3.08 | 3.08 | 2.60 | 2.94 | 2.94 | -6.96% | 391,768 |
| Nov 6, 2025 | 3.02 | 3.21 | 3.02 | 3.16 | 3.16 | 5.33% | 75,144 |