OnKure Therapeutics, Inc. (OKUR)
NASDAQ: OKUR · Real-Time Price · USD
2.950
-0.010 (-0.34%)
Sep 18, 2026, 4:00 PM EDT - Market closed
OnKure Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 180,986 |
| 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% | 170,920 |
| 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% | 168,472 |
| 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% | 114,788 |
| Sep 4, 2026 | 3.53 | 3.62 | 3.51 | 3.58 | 3.58 | 0.56% | 165,390 |
| 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% | 127,371 |
| Sep 1, 2026 | 3.62 | 3.70 | 3.49 | 3.56 | 3.56 | -1.93% | 193,307 |
| Aug 31, 2026 | 3.80 | 3.90 | 3.54 | 3.63 | 3.63 | -4.22% | 100,374 |
| Aug 28, 2026 | 3.83 | 4.02 | 3.67 | 3.79 | 3.79 | -1.04% | 432,473 |
| Aug 27, 2026 | 3.77 | 3.86 | 3.77 | 3.83 | 3.83 | 0.79% | 97,529 |
| Aug 26, 2026 | 3.86 | 4.01 | 3.70 | 3.80 | 3.80 | -1.30% | 80,017 |
| 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% | 421,073 |
| Aug 21, 2026 | 3.95 | 4.07 | 3.90 | 3.94 | 3.94 | 0.25% | 59,830 |
| 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% | 164,052 |
| 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% | 228,694 |
| Aug 14, 2026 | 3.90 | 4.13 | 3.83 | 3.99 | 3.99 | 2.31% | 216,702 |
| 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% | 54,181 |
| Aug 11, 2026 | 4.07 | 4.11 | 3.95 | 4.09 | 4.09 | 0.74% | 83,390 |
| Aug 10, 2026 | 4.07 | 4.17 | 3.98 | 4.06 | 4.06 | -1.93% | 144,005 |
| Aug 7, 2026 | 4.24 | 4.26 | 4.01 | 4.14 | 4.14 | -0.24% | 85,008 |
| Aug 6, 2026 | 4.17 | 4.27 | 3.90 | 4.15 | 4.15 | -0.24% | 85,940 |
| Aug 5, 2026 | 4.13 | 4.33 | 3.88 | 4.16 | 4.16 | 1.46% | 250,222 |
| Aug 4, 2026 | 4.11 | 4.49 | 4.09 | 4.10 | 4.10 | 1.99% | 201,954 |
| 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 |
| Jul 30, 2026 | 3.93 | 4.09 | 3.88 | 4.00 | 4.00 | 1.27% | 62,396 |
| Jul 29, 2026 | 4.00 | 4.09 | 3.83 | 3.95 | 3.95 | - | 82,489 |
| Jul 28, 2026 | 4.06 | 4.30 | 3.74 | 3.95 | 3.95 | -2.47% | 96,538 |
| Jul 27, 2026 | 4.19 | 4.38 | 4.01 | 4.05 | 4.05 | -1.70% | 82,669 |
| Jul 24, 2026 | 4.24 | 4.29 | 4.01 | 4.12 | 4.12 | -2.37% | 186,005 |
| Jul 23, 2026 | 4.24 | 4.32 | 4.18 | 4.22 | 4.22 | -2.31% | 53,944 |
| Jul 22, 2026 | 4.14 | 4.38 | 4.10 | 4.32 | 4.32 | 3.60% | 170,710 |
| Jul 21, 2026 | 4.03 | 4.21 | 3.91 | 4.17 | 4.17 | 1.21% | 144,221 |
| Jul 20, 2026 | 4.11 | 4.26 | 3.98 | 4.12 | 4.12 | -1.90% | 73,790 |
| Jul 17, 2026 | 4.04 | 4.22 | 3.96 | 4.20 | 4.20 | 2.44% | 73,290 |
| Jul 16, 2026 | 4.20 | 4.39 | 4.00 | 4.10 | 4.10 | -2.61% | 112,860 |
| Jul 15, 2026 | 4.23 | 4.43 | 4.16 | 4.21 | 4.21 | -0.24% | 79,879 |
| Jul 14, 2026 | 4.15 | 4.51 | 4.04 | 4.22 | 4.22 | 2.68% | 87,748 |
| Jul 13, 2026 | 4.24 | 4.24 | 4.00 | 4.11 | 4.11 | -3.97% | 140,723 |
| Jul 10, 2026 | 4.45 | 4.45 | 4.17 | 4.28 | 4.28 | -4.04% | 193,803 |