OnKure Therapeutics, Inc. (OKUR)
NASDAQ: OKUR · Real-Time Price · USD
2.410
+0.110 (4.78%)
At close: Oct 9, 2026, 4:00 PM EDT
2.430
+0.020 (0.83%)
After-hours: Oct 9, 2026, 6:09 PM EDT
OnKure Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.29 | 2.42 | 2.23 | 2.41 | 2.41 | 4.78% | 774,538 |
| Oct 8, 2026 | 2.34 | 2.46 | 2.13 | 2.30 | 2.30 | -2.13% | 519,568 |
| Oct 7, 2026 | 2.41 | 2.46 | 2.30 | 2.35 | 2.35 | -4.47% | 260,719 |
| Oct 6, 2026 | 2.65 | 2.65 | 2.41 | 2.46 | 2.46 | -6.46% | 326,240 |
| Oct 5, 2026 | 2.56 | 2.67 | 2.42 | 2.63 | 2.63 | 2.73% | 626,216 |
| Oct 2, 2026 | 2.57 | 2.61 | 2.46 | 2.56 | 2.56 | 0.79% | 526,929 |
| Oct 1, 2026 | 2.72 | 2.83 | 2.50 | 2.54 | 2.54 | -6.79% | 2,082,077 |
| Sep 30, 2026 | 2.63 | 2.79 | 2.50 | 2.73 | 2.73 | 4.81% | 831,407 |
| Sep 29, 2026 | 2.78 | 2.80 | 2.47 | 2.60 | 2.60 | -5.80% | 339,834 |
| Sep 28, 2026 | 2.87 | 2.88 | 2.60 | 2.76 | 2.76 | -4.83% | 442,229 |
| Sep 25, 2026 | 2.93 | 3.00 | 2.86 | 2.90 | 2.90 | -1.02% | 91,431 |
| Sep 24, 2026 | 2.96 | 3.05 | 2.88 | 2.93 | 2.93 | -0.34% | 149,717 |
| Sep 23, 2026 | 3.09 | 3.24 | 2.90 | 2.94 | 2.94 | -5.16% | 149,747 |
| Sep 22, 2026 | 3.06 | 3.11 | 2.91 | 3.10 | 3.10 | 1.31% | 200,807 |
| Sep 21, 2026 | 2.95 | 3.10 | 2.92 | 3.06 | 3.06 | 3.73% | 166,721 |
| Sep 18, 2026 | 2.96 | 3.08 | 2.91 | 2.95 | 2.95 | -0.34% | 223,090 |
| Sep 17, 2026 | 2.94 | 3.02 | 2.82 | 2.96 | 2.96 | 2.78% | 180,987 |
| Sep 16, 2026 | 2.93 | 3.01 | 2.84 | 2.88 | 2.88 | -1.71% | 83,866 |
| Sep 15, 2026 | 2.98 | 2.98 | 2.82 | 2.93 | 2.93 | -2.33% | 171,101 |
| Sep 14, 2026 | 3.11 | 3.14 | 2.98 | 3.00 | 3.00 | -3.23% | 105,157 |
| Sep 11, 2026 | 3.31 | 3.33 | 2.98 | 3.10 | 3.10 | -5.20% | 253,647 |
| Sep 10, 2026 | 3.36 | 3.42 | 3.24 | 3.27 | 3.27 | -3.25% | 168,522 |
| Sep 9, 2026 | 3.38 | 3.49 | 3.32 | 3.38 | 3.38 | -0.59% | 80,087 |
| Sep 8, 2026 | 3.55 | 3.90 | 3.34 | 3.40 | 3.40 | -5.03% | 115,012 |
| Sep 4, 2026 | 3.53 | 3.62 | 3.51 | 3.58 | 3.58 | 0.56% | 165,541 |
| Sep 3, 2026 | 3.56 | 3.62 | 3.52 | 3.56 | 3.56 | 0.56% | 132,189 |
| Sep 2, 2026 | 3.54 | 3.67 | 3.41 | 3.54 | 3.54 | -0.56% | 127,420 |
| Sep 1, 2026 | 3.62 | 3.70 | 3.49 | 3.56 | 3.56 | -1.93% | 193,557 |
| Aug 31, 2026 | 3.80 | 3.90 | 3.54 | 3.63 | 3.63 | -4.22% | 100,478 |
| Aug 28, 2026 | 3.83 | 4.02 | 3.67 | 3.79 | 3.79 | -1.04% | 432,474 |
| Aug 27, 2026 | 3.77 | 3.86 | 3.77 | 3.83 | 3.83 | 0.79% | 97,730 |
| Aug 26, 2026 | 3.86 | 4.01 | 3.70 | 3.80 | 3.80 | -1.30% | 80,357 |
| Aug 25, 2026 | 3.91 | 4.04 | 3.79 | 3.85 | 3.85 | -1.03% | 116,228 |
| Aug 24, 2026 | 3.95 | 4.39 | 3.70 | 3.89 | 3.89 | -1.27% | 421,074 |
| Aug 21, 2026 | 3.95 | 4.07 | 3.90 | 3.94 | 3.94 | 0.25% | 59,910 |
| Aug 20, 2026 | 4.04 | 4.04 | 3.78 | 3.93 | 3.93 | -3.68% | 103,519 |
| Aug 19, 2026 | 4.29 | 4.42 | 4.07 | 4.08 | 4.08 | -3.09% | 166,173 |
| Aug 18, 2026 | 4.11 | 4.27 | 3.99 | 4.21 | 4.21 | 2.43% | 108,168 |
| Aug 17, 2026 | 3.97 | 4.28 | 3.85 | 4.11 | 4.11 | 3.01% | 228,695 |
| Aug 14, 2026 | 3.90 | 4.13 | 3.83 | 3.99 | 3.99 | 2.31% | 216,704 |
| Aug 13, 2026 | 3.95 | 4.09 | 3.86 | 3.90 | 3.90 | -0.76% | 94,049 |
| Aug 12, 2026 | 4.10 | 4.10 | 3.91 | 3.93 | 3.93 | -3.91% | 54,481 |
| Aug 11, 2026 | 4.07 | 4.11 | 3.95 | 4.09 | 4.09 | 0.74% | 83,393 |
| Aug 10, 2026 | 4.07 | 4.17 | 3.98 | 4.06 | 4.06 | -1.93% | 144,006 |
| Aug 7, 2026 | 4.24 | 4.26 | 4.01 | 4.14 | 4.14 | -0.24% | 85,009 |
| Aug 6, 2026 | 4.17 | 4.27 | 3.90 | 4.15 | 4.15 | -0.24% | 85,942 |
| Aug 5, 2026 | 4.13 | 4.33 | 3.88 | 4.16 | 4.16 | 1.46% | 250,236 |
| Aug 4, 2026 | 4.11 | 4.49 | 4.09 | 4.10 | 4.10 | 1.99% | 201,955 |
| Aug 3, 2026 | 3.90 | 4.08 | 3.75 | 4.02 | 4.02 | 5.24% | 160,231 |
| Jul 31, 2026 | 3.99 | 4.01 | 3.72 | 3.82 | 3.82 | -4.50% | 239,636 |