Skip to main content
OnKure Therapeutics, Inc. (OKUR)
NASDAQ: OKUR · Real-Time Price · USD
3.400
+0.350 (11.48%)
At close: Mar 9, 2026, 4:00 PM EDT
3.500
+0.100 (2.94%)
After-hours: Mar 9, 2026, 4:36 PM EDT

OnKure Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.213.543.083.38-10.82%342,453
Mar 6, 20263.123.303.003.053.05-3.48%500,326
Mar 5, 20263.303.303.063.163.16-0.32%151,796
Mar 4, 20263.023.242.963.173.177.46%251,281
Mar 3, 20262.763.092.712.952.954.24%128,374
Mar 2, 20262.672.882.652.832.834.43%83,926
Feb 27, 20262.682.902.622.712.711.88%143,409
Feb 26, 20262.682.832.612.662.66-1.85%48,040
Feb 25, 20262.602.892.552.712.716.27%266,735
Feb 24, 20262.502.602.492.552.554.08%103,119
Feb 23, 20262.562.582.442.452.45-5.77%54,354
Feb 20, 20262.642.742.502.602.60-1.52%69,362
Feb 19, 20262.452.762.432.642.646.45%182,611
Feb 18, 20262.422.552.402.482.483.33%130,346
Feb 17, 20262.432.492.392.402.40-0.83%56,587
Feb 13, 20262.402.592.402.422.420.41%152,945
Feb 12, 20262.452.452.352.412.41-2.03%19,897
Feb 11, 20262.492.502.452.462.46-1.99%5,959
Feb 10, 20262.562.592.502.512.51-1.95%73,826
Feb 9, 20262.532.582.442.562.562.40%83,965
Feb 6, 20262.302.582.302.502.507.76%88,886
Feb 5, 20262.382.422.252.322.32-3.33%157,951
Feb 4, 20262.412.452.232.402.40-153,403
Feb 3, 20262.642.702.382.402.40-9.09%208,767
Feb 2, 20262.642.732.612.642.64-94,808
Jan 30, 20262.732.782.632.642.64-3.30%69,927
Jan 29, 20262.832.842.722.732.73-3.53%117,067
Jan 28, 20262.842.992.762.832.83-0.70%54,255
Jan 27, 20262.753.212.752.852.853.26%74,526
Jan 26, 20262.873.002.732.762.76-5.80%116,249
Jan 23, 20263.013.122.912.932.93-3.93%81,554
Jan 22, 20262.933.102.933.053.056.64%70,592
Jan 21, 20262.973.142.862.862.86-3.87%50,954
Jan 20, 20262.953.002.912.982.98-0.83%39,004
Jan 16, 20263.063.132.953.003.00-0.33%24,521
Jan 15, 20263.153.303.003.013.01-5.64%34,753
Jan 14, 20263.163.253.163.193.191.59%35,279
Jan 13, 20263.243.303.123.143.14-2.18%41,261
Jan 12, 20263.163.293.093.213.212.23%54,285
Jan 9, 20263.043.403.033.143.149.79%267,738
Jan 8, 20262.993.102.702.862.861.42%85,969
Jan 7, 20262.802.982.802.822.821.44%75,577
Jan 6, 20262.892.892.762.782.78-3.14%29,417
Jan 5, 20263.013.012.802.872.87-3.04%67,265
Jan 2, 20262.943.062.932.962.962.07%19,325
Dec 31, 20252.793.102.662.902.901.75%59,890
Dec 30, 20252.682.852.652.852.855.95%201,861
Dec 29, 20252.762.782.682.692.69-3.93%94,732
Dec 26, 20252.862.912.702.802.80-1.75%100,066
Dec 24, 20252.872.932.732.852.850.71%74,645
Dec 23, 20252.923.002.712.832.83-4.39%106,142
Dec 22, 20252.923.072.822.962.96-1.66%72,627
Dec 19, 20253.123.142.863.013.01-3.22%240,509
Dec 18, 20252.813.122.813.113.115.78%23,350
Dec 17, 20253.003.202.922.942.94-2.65%129,016
Dec 16, 20253.153.303.003.023.02-5.63%53,693
Dec 15, 20253.073.272.933.203.204.23%120,442
Dec 12, 20253.223.283.043.073.07-4.95%50,018
Dec 11, 20253.343.473.083.233.23-6.92%131,249
Dec 10, 20253.313.503.243.473.474.20%73,850
Dec 9, 20253.383.453.153.333.33-2.63%157,993
Dec 8, 20253.093.533.003.423.4211.76%381,699
Dec 5, 20252.673.182.633.063.0616.35%710,519
Dec 4, 20252.622.742.582.632.630.38%49,770
Dec 3, 20252.622.762.572.622.62-376,755
Dec 2, 20252.832.912.622.622.62-7.75%40,955
Dec 1, 20253.003.002.772.842.84-5.65%207,727
Nov 28, 20252.963.102.923.013.015.24%60,748
Nov 26, 20252.793.052.792.862.861.06%66,502
Nov 25, 20253.023.022.702.832.832.91%32,153
Nov 24, 20252.582.972.542.752.756.59%453,813
Nov 21, 20252.562.752.532.582.58-1.53%50,531
Nov 20, 20252.762.952.602.622.62-5.07%50,804
Nov 19, 20252.962.962.752.762.76-5.80%63,576
Nov 18, 20253.073.102.872.932.93-7.28%67,960
Nov 17, 20253.093.242.913.163.160.96%85,497
Nov 14, 20253.093.253.003.133.13-0.32%289,298
Nov 13, 20253.113.263.043.143.141.95%58,316
Nov 12, 20253.143.223.043.083.08-2.84%31,645
Nov 11, 20253.043.193.003.173.173.26%55,704
Nov 10, 20252.983.132.903.073.074.42%111,663
Nov 7, 20253.083.082.602.942.94-6.96%391,768
Nov 6, 20253.023.213.023.163.165.33%75,144
Nov 5, 20253.113.112.863.003.00-3.23%32,563
Nov 4, 20253.263.313.023.103.10-5.20%98,719
Nov 3, 20253.383.503.253.273.27-3.54%142,443
Oct 31, 20253.403.453.253.393.391.19%68,530
Oct 30, 20253.203.383.173.353.355.02%88,593
Oct 29, 20253.323.373.163.193.19-4.20%64,635
Oct 28, 20253.583.633.223.333.33-6.72%173,022
Oct 27, 20253.403.613.323.573.577.53%331,510
Oct 24, 20252.973.442.923.323.3211.41%634,600
Oct 23, 20252.993.092.902.982.982.76%159,306
Oct 22, 20252.992.992.812.902.90-3.33%72,096
Oct 21, 20252.943.002.743.003.002.39%95,636
Oct 20, 20252.802.932.702.932.935.40%84,094
Oct 17, 20252.772.952.722.782.78-3.47%90,976
Oct 16, 20252.953.042.722.882.88-3.03%102,059
Oct 15, 20252.893.042.852.972.972.77%107,566
Oct 14, 20252.882.932.702.892.890.35%92,793