OnKure Therapeutics, Inc. (OKUR)
NASDAQ: OKUR · Real-Time Price · USD
3.790
-0.040 (-1.04%)
Aug 28, 2026, 4:00 PM EDT - Market closed
OnKure Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 4.51 | 4.61 | 4.32 | 4.46 | 4.46 | -0.45% | 166,175 |
| Jul 8, 2026 | 4.45 | 4.70 | 4.16 | 4.48 | 4.48 | 2.28% | 223,716 |
| Jul 7, 2026 | 4.62 | 4.62 | 4.25 | 4.38 | 4.38 | -4.78% | 370,516 |
| Jul 6, 2026 | 4.60 | 4.76 | 4.55 | 4.60 | 4.60 | 0.44% | 318,539 |
| Jul 2, 2026 | 4.46 | 4.63 | 4.38 | 4.58 | 4.58 | 2.69% | 222,298 |
| Jul 1, 2026 | 4.56 | 4.79 | 4.40 | 4.46 | 4.46 | -2.19% | 276,854 |
| Jun 30, 2026 | 4.48 | 4.70 | 4.22 | 4.56 | 4.56 | 1.33% | 347,141 |
| Jun 29, 2026 | 4.54 | 4.67 | 4.40 | 4.50 | 4.50 | - | 414,098 |
| Jun 26, 2026 | 4.13 | 4.58 | 4.10 | 4.50 | 4.50 | 6.64% | 2,961,986 |
| Jun 25, 2026 | 4.37 | 4.54 | 4.08 | 4.22 | 4.22 | -2.76% | 330,573 |
| 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% | 292,286 |
| Jun 22, 2026 | 4.54 | 4.54 | 4.24 | 4.44 | 4.44 | -0.89% | 429,755 |
| Jun 18, 2026 | 4.33 | 4.50 | 4.18 | 4.48 | 4.48 | 4.43% | 1,651,378 |