OnKure Therapeutics, Inc. (OKUR)
NASDAQ: OKUR · Real-Time Price · USD
4.475
-0.085 (-1.86%)
At close: Jul 1, 2026, 4:00 PM EDT
4.460
-0.015 (-0.34%)
After-hours: Jul 1, 2026, 4:10 PM EDT
OnKure Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 4.56 | 4.79 | 4.49 | 4.70 | - | 3.07% | 46,140 |
| Jun 30, 2026 | 4.48 | 4.70 | 4.22 | 4.56 | 4.56 | 1.33% | 347,119 |
| Jun 29, 2026 | 4.54 | 4.67 | 4.40 | 4.50 | 4.50 | - | 412,585 |
| Jun 26, 2026 | 4.13 | 4.58 | 4.10 | 4.50 | 4.50 | 6.64% | 2,876,538 |
| Jun 25, 2026 | 4.37 | 4.54 | 4.08 | 4.22 | 4.22 | -2.76% | 330,479 |
| Jun 24, 2026 | 4.21 | 4.47 | 3.97 | 4.34 | 4.34 | 3.33% | 627,559 |
| Jun 23, 2026 | 4.40 | 4.55 | 4.13 | 4.20 | 4.20 | -5.41% | 292,016 |
| Jun 22, 2026 | 4.54 | 4.54 | 4.24 | 4.44 | 4.44 | -0.89% | 428,755 |
| Jun 18, 2026 | 4.33 | 4.50 | 4.18 | 4.48 | 4.48 | 4.43% | 1,651,378 |
| Jun 17, 2026 | 4.29 | 4.50 | 4.18 | 4.29 | 4.29 | 0.94% | 328,201 |
| Jun 16, 2026 | 4.21 | 4.33 | 4.02 | 4.25 | 4.25 | 1.19% | 259,067 |
| Jun 15, 2026 | 4.13 | 4.46 | 4.12 | 4.20 | 4.20 | - | 164,125 |
| Jun 12, 2026 | 4.27 | 4.55 | 4.06 | 4.20 | 4.20 | -1.18% | 175,730 |
| Jun 11, 2026 | 4.12 | 4.38 | 4.12 | 4.25 | 4.25 | 1.43% | 134,171 |
| Jun 10, 2026 | 4.21 | 4.41 | 4.15 | 4.19 | 4.19 | -1.41% | 186,784 |
| Jun 9, 2026 | 4.46 | 4.60 | 4.20 | 4.25 | 4.25 | -3.41% | 176,991 |
| Jun 8, 2026 | 4.22 | 4.45 | 4.22 | 4.40 | 4.40 | 5.01% | 320,194 |
| Jun 5, 2026 | 4.30 | 4.42 | 4.14 | 4.19 | 4.19 | -2.56% | 150,750 |
| Jun 4, 2026 | 4.21 | 4.55 | 4.02 | 4.30 | 4.30 | 2.38% | 1,949,482 |
| Jun 3, 2026 | 4.14 | 4.41 | 4.04 | 4.20 | 4.20 | -0.47% | 326,202 |
| Jun 2, 2026 | 4.17 | 4.48 | 4.14 | 4.22 | 4.22 | 0.48% | 416,992 |
| Jun 1, 2026 | 4.20 | 4.50 | 4.18 | 4.20 | 4.20 | - | 229,642 |
| May 29, 2026 | 4.12 | 4.32 | 4.00 | 4.20 | 4.20 | 1.94% | 88,760 |
| May 28, 2026 | 4.05 | 4.24 | 4.00 | 4.12 | 4.12 | 0.49% | 118,139 |
| May 27, 2026 | 4.13 | 4.26 | 4.03 | 4.10 | 4.10 | -0.49% | 316,792 |
| May 26, 2026 | 4.24 | 4.32 | 3.97 | 4.12 | 4.12 | -2.14% | 202,809 |
| May 22, 2026 | 4.08 | 4.32 | 4.08 | 4.21 | 4.21 | 3.44% | 250,323 |
| May 21, 2026 | 3.60 | 4.20 | 3.58 | 4.07 | 4.07 | 14.33% | 295,154 |
| May 20, 2026 | 3.29 | 3.71 | 3.29 | 3.56 | 3.56 | 7.88% | 225,785 |
| May 19, 2026 | 3.14 | 3.33 | 2.90 | 3.30 | 3.30 | 7.14% | 243,926 |
| May 18, 2026 | 3.19 | 3.32 | 3.08 | 3.08 | 3.08 | -2.53% | 225,062 |
| May 15, 2026 | 3.26 | 3.32 | 3.15 | 3.16 | 3.16 | -5.39% | 130,975 |
| May 14, 2026 | 3.40 | 3.41 | 3.33 | 3.34 | 3.34 | -1.76% | 90,199 |
| May 13, 2026 | 3.42 | 3.46 | 3.22 | 3.40 | 3.40 | 0.29% | 185,483 |
| May 12, 2026 | 3.42 | 3.55 | 3.38 | 3.39 | 3.39 | -1.45% | 112,987 |
| May 11, 2026 | 3.75 | 4.02 | 3.36 | 3.44 | 3.44 | -12.02% | 301,972 |
| May 8, 2026 | 3.92 | 3.97 | 3.85 | 3.91 | 3.91 | -1.26% | 89,568 |
| May 7, 2026 | 4.00 | 4.06 | 3.92 | 3.96 | 3.96 | -2.70% | 93,835 |
| May 6, 2026 | 4.34 | 4.42 | 3.94 | 4.07 | 4.07 | -9.96% | 185,115 |
| May 5, 2026 | 4.49 | 4.70 | 4.41 | 4.52 | 4.52 | -1.74% | 95,207 |
| May 4, 2026 | 4.88 | 5.05 | 4.57 | 4.60 | 4.60 | -2.75% | 113,282 |
| May 1, 2026 | 5.27 | 5.38 | 4.66 | 4.73 | 4.73 | -10.25% | 187,599 |
| Apr 30, 2026 | 5.14 | 5.33 | 5.04 | 5.27 | 5.27 | 3.33% | 121,136 |
| Apr 29, 2026 | 5.29 | 5.36 | 5.09 | 5.10 | 5.10 | -2.30% | 94,285 |
| Apr 28, 2026 | 4.97 | 5.28 | 4.97 | 5.22 | 5.22 | 4.61% | 129,082 |
| Apr 27, 2026 | 4.80 | 5.03 | 4.80 | 4.99 | 4.99 | 3.96% | 80,687 |
| Apr 24, 2026 | 4.90 | 5.01 | 4.79 | 4.80 | 4.80 | -2.04% | 73,135 |
| Apr 23, 2026 | 5.00 | 5.08 | 4.85 | 4.90 | 4.90 | -2.20% | 108,651 |
| Apr 22, 2026 | 4.91 | 5.09 | 4.91 | 5.01 | 5.01 | 2.66% | 136,268 |
| Apr 21, 2026 | 4.99 | 5.05 | 4.86 | 4.88 | 4.88 | -2.20% | 59,798 |