OnKure Therapeutics, Inc. (OKUR)
NASDAQ: OKUR · Real-Time Price · USD
5.22
+0.23 (4.61%)
Apr 28, 2026, 4:00 PM EDT - Market closed
OnKure Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.97 | 5.28 | 4.97 | 5.22 | 5.22 | 4.61% | 129,072 |
| 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% | 72,817 |
| Apr 23, 2026 | 5.00 | 5.08 | 4.85 | 4.90 | 4.90 | -2.20% | 108,646 |
| Apr 22, 2026 | 4.91 | 5.09 | 4.91 | 5.01 | 5.01 | 2.66% | 135,767 |
| Apr 21, 2026 | 4.99 | 5.05 | 4.86 | 4.88 | 4.88 | -2.20% | 59,797 |
| Apr 20, 2026 | 5.00 | 5.08 | 4.88 | 4.99 | 4.99 | -0.20% | 72,485 |
| Apr 17, 2026 | 4.77 | 5.06 | 4.67 | 5.00 | 5.00 | 7.07% | 299,096 |
| Apr 16, 2026 | 4.50 | 4.71 | 4.30 | 4.67 | 4.67 | 3.55% | 150,773 |
| Apr 15, 2026 | 4.63 | 4.69 | 4.40 | 4.51 | 4.51 | -2.06% | 180,871 |
| Apr 14, 2026 | 4.46 | 4.70 | 4.45 | 4.61 | 4.61 | 3.48% | 219,435 |
| Apr 13, 2026 | 4.27 | 4.49 | 4.20 | 4.45 | 4.45 | 3.49% | 161,339 |
| Apr 10, 2026 | 4.29 | 4.38 | 3.97 | 4.30 | 4.30 | 0.47% | 127,647 |
| Apr 9, 2026 | 4.39 | 4.46 | 4.25 | 4.28 | 4.28 | -2.28% | 293,090 |
| Apr 8, 2026 | 4.43 | 4.46 | 4.30 | 4.38 | 4.38 | 2.10% | 120,990 |
| Apr 7, 2026 | 4.31 | 4.44 | 4.15 | 4.29 | 4.29 | -1.38% | 114,409 |
| Apr 6, 2026 | 4.31 | 4.40 | 4.21 | 4.35 | 4.35 | 1.40% | 181,322 |
| Apr 2, 2026 | 4.00 | 4.45 | 4.00 | 4.29 | 4.29 | 5.41% | 341,974 |
| Apr 1, 2026 | 4.14 | 4.30 | 4.05 | 4.07 | 4.07 | -1.69% | 282,002 |
| Mar 31, 2026 | 3.70 | 4.26 | 3.70 | 4.14 | 4.14 | 9.23% | 423,436 |
| Mar 30, 2026 | 3.98 | 4.00 | 3.58 | 3.79 | 3.79 | -5.01% | 490,698 |
| Mar 27, 2026 | 3.94 | 4.00 | 3.67 | 3.99 | 3.99 | -13.07% | 6,983,759 |
| Mar 26, 2026 | 4.00 | 4.61 | 4.00 | 4.59 | 4.59 | 14.75% | 643,397 |
| Mar 25, 2026 | 4.00 | 4.10 | 3.60 | 4.00 | 4.00 | 0.50% | 176,127 |
| Mar 24, 2026 | 3.94 | 4.45 | 3.61 | 3.98 | 3.98 | - | 157,078 |
| Mar 23, 2026 | 4.20 | 4.26 | 3.89 | 3.98 | 3.98 | -5.01% | 196,060 |
| Mar 20, 2026 | 4.56 | 4.75 | 4.06 | 4.19 | 4.19 | -4.34% | 388,807 |
| Mar 19, 2026 | 3.89 | 4.50 | 3.79 | 4.38 | 4.38 | 9.23% | 209,506 |
| Mar 18, 2026 | 4.03 | 4.33 | 3.97 | 4.01 | 4.01 | -0.25% | 175,551 |
| Mar 17, 2026 | 3.90 | 4.15 | 3.73 | 4.02 | 4.02 | 3.08% | 167,640 |
| Mar 16, 2026 | 3.86 | 4.15 | 3.80 | 3.90 | 3.90 | 3.17% | 343,635 |
| Mar 13, 2026 | 3.74 | 3.87 | 3.56 | 3.78 | 3.78 | 7.39% | 272,261 |
| Mar 12, 2026 | 3.52 | 3.54 | 3.38 | 3.52 | 3.52 | -0.28% | 99,090 |
| Mar 11, 2026 | 3.60 | 3.73 | 3.40 | 3.53 | 3.53 | -0.28% | 140,763 |
| Mar 10, 2026 | 3.56 | 3.75 | 3.43 | 3.54 | 3.54 | 4.12% | 215,148 |
| Mar 9, 2026 | 3.21 | 3.54 | 3.08 | 3.40 | 3.40 | 11.48% | 369,389 |
| Mar 6, 2026 | 3.12 | 3.30 | 3.00 | 3.05 | 3.05 | -3.48% | 500,576 |
| Mar 5, 2026 | 3.30 | 3.30 | 3.06 | 3.16 | 3.16 | -0.32% | 151,997 |
| Mar 4, 2026 | 3.02 | 3.24 | 2.96 | 3.17 | 3.17 | 7.46% | 253,502 |
| Mar 3, 2026 | 2.76 | 3.09 | 2.71 | 2.95 | 2.95 | 4.24% | 128,374 |
| Mar 2, 2026 | 2.67 | 2.88 | 2.65 | 2.83 | 2.83 | 4.43% | 83,926 |
| Feb 27, 2026 | 2.68 | 2.90 | 2.62 | 2.71 | 2.71 | 1.88% | 143,409 |
| Feb 26, 2026 | 2.68 | 2.83 | 2.61 | 2.66 | 2.66 | -1.85% | 48,040 |
| Feb 25, 2026 | 2.60 | 2.89 | 2.55 | 2.71 | 2.71 | 6.27% | 266,736 |
| Feb 24, 2026 | 2.50 | 2.60 | 2.49 | 2.55 | 2.55 | 4.08% | 103,119 |
| Feb 23, 2026 | 2.56 | 2.58 | 2.44 | 2.45 | 2.45 | -5.77% | 54,354 |
| Feb 20, 2026 | 2.64 | 2.74 | 2.50 | 2.60 | 2.60 | -1.52% | 69,362 |
| Feb 19, 2026 | 2.45 | 2.76 | 2.43 | 2.64 | 2.64 | 6.45% | 182,611 |
| Feb 18, 2026 | 2.42 | 2.55 | 2.40 | 2.48 | 2.48 | 3.33% | 130,346 |
| Feb 17, 2026 | 2.43 | 2.49 | 2.39 | 2.40 | 2.40 | -0.83% | 56,587 |
| Feb 13, 2026 | 2.40 | 2.59 | 2.40 | 2.42 | 2.42 | 0.41% | 152,945 |
| Feb 12, 2026 | 2.45 | 2.45 | 2.35 | 2.41 | 2.41 | -2.03% | 19,897 |
| Feb 11, 2026 | 2.49 | 2.50 | 2.45 | 2.46 | 2.46 | -1.99% | 5,959 |
| Feb 10, 2026 | 2.56 | 2.59 | 2.50 | 2.51 | 2.51 | -1.95% | 73,826 |
| Feb 9, 2026 | 2.53 | 2.58 | 2.44 | 2.56 | 2.56 | 2.40% | 83,965 |
| Feb 6, 2026 | 2.30 | 2.58 | 2.30 | 2.50 | 2.50 | 7.76% | 88,886 |
| Feb 5, 2026 | 2.38 | 2.42 | 2.25 | 2.32 | 2.32 | -3.33% | 157,985 |
| Feb 4, 2026 | 2.41 | 2.45 | 2.23 | 2.40 | 2.40 | - | 153,403 |
| Feb 3, 2026 | 2.64 | 2.70 | 2.38 | 2.40 | 2.40 | -9.09% | 208,769 |
| Feb 2, 2026 | 2.64 | 2.73 | 2.61 | 2.64 | 2.64 | - | 94,808 |
| Jan 30, 2026 | 2.73 | 2.78 | 2.63 | 2.64 | 2.64 | -3.30% | 69,927 |
| Jan 29, 2026 | 2.83 | 2.84 | 2.72 | 2.73 | 2.73 | -3.53% | 117,067 |
| Jan 28, 2026 | 2.84 | 2.99 | 2.76 | 2.83 | 2.83 | -0.70% | 54,255 |
| Jan 27, 2026 | 2.75 | 3.21 | 2.75 | 2.85 | 2.85 | 3.26% | 74,939 |
| Jan 26, 2026 | 2.87 | 3.00 | 2.73 | 2.76 | 2.76 | -5.80% | 116,249 |
| Jan 23, 2026 | 3.01 | 3.12 | 2.91 | 2.93 | 2.93 | -3.93% | 81,554 |
| Jan 22, 2026 | 2.93 | 3.10 | 2.93 | 3.05 | 3.05 | 6.64% | 70,592 |
| Jan 21, 2026 | 2.97 | 3.14 | 2.86 | 2.86 | 2.86 | -3.87% | 50,954 |
| Jan 20, 2026 | 2.95 | 3.00 | 2.91 | 2.98 | 2.98 | -0.83% | 39,004 |
| Jan 16, 2026 | 3.06 | 3.13 | 2.95 | 3.00 | 3.00 | -0.33% | 24,642 |
| Jan 15, 2026 | 3.15 | 3.30 | 3.00 | 3.01 | 3.01 | -5.64% | 38,783 |
| Jan 14, 2026 | 3.16 | 3.25 | 3.16 | 3.19 | 3.19 | 1.59% | 35,279 |
| Jan 13, 2026 | 3.24 | 3.30 | 3.12 | 3.14 | 3.14 | -2.18% | 41,261 |
| Jan 12, 2026 | 3.16 | 3.29 | 3.09 | 3.21 | 3.21 | 2.23% | 54,285 |
| Jan 9, 2026 | 3.04 | 3.40 | 3.03 | 3.14 | 3.14 | 9.79% | 267,738 |
| Jan 8, 2026 | 2.99 | 3.10 | 2.70 | 2.86 | 2.86 | 1.42% | 85,970 |
| Jan 7, 2026 | 2.80 | 2.98 | 2.80 | 2.82 | 2.82 | 1.44% | 75,577 |
| Jan 6, 2026 | 2.89 | 2.89 | 2.76 | 2.78 | 2.78 | -3.14% | 29,417 |
| Jan 5, 2026 | 3.01 | 3.01 | 2.80 | 2.87 | 2.87 | -3.04% | 67,265 |
| Jan 2, 2026 | 2.94 | 3.06 | 2.93 | 2.96 | 2.96 | 2.07% | 19,325 |
| Dec 31, 2025 | 2.79 | 3.10 | 2.66 | 2.90 | 2.90 | 1.75% | 59,890 |
| Dec 30, 2025 | 2.68 | 2.85 | 2.65 | 2.85 | 2.85 | 5.95% | 215,362 |
| Dec 29, 2025 | 2.76 | 2.78 | 2.68 | 2.69 | 2.69 | -3.93% | 94,732 |
| Dec 26, 2025 | 2.86 | 2.91 | 2.70 | 2.80 | 2.80 | -1.75% | 100,143 |
| Dec 24, 2025 | 2.87 | 2.93 | 2.73 | 2.85 | 2.85 | 0.71% | 74,645 |
| Dec 23, 2025 | 2.92 | 3.00 | 2.71 | 2.83 | 2.83 | -4.39% | 106,142 |
| Dec 22, 2025 | 2.92 | 3.07 | 2.82 | 2.96 | 2.96 | -1.66% | 72,627 |
| Dec 19, 2025 | 3.12 | 3.14 | 2.86 | 3.01 | 3.01 | -3.22% | 240,509 |
| Dec 18, 2025 | 2.81 | 3.12 | 2.81 | 3.11 | 3.11 | 5.78% | 23,350 |
| Dec 17, 2025 | 3.00 | 3.20 | 2.92 | 2.94 | 2.94 | -2.65% | 129,016 |
| Dec 16, 2025 | 3.15 | 3.30 | 3.00 | 3.02 | 3.02 | -5.63% | 53,918 |
| Dec 15, 2025 | 3.07 | 3.27 | 2.93 | 3.20 | 3.20 | 4.23% | 120,442 |
| Dec 12, 2025 | 3.22 | 3.28 | 3.04 | 3.07 | 3.07 | -4.95% | 50,018 |
| Dec 11, 2025 | 3.34 | 3.47 | 3.08 | 3.23 | 3.23 | -6.92% | 131,269 |
| Dec 10, 2025 | 3.31 | 3.50 | 3.24 | 3.47 | 3.47 | 4.20% | 74,555 |
| Dec 9, 2025 | 3.38 | 3.45 | 3.15 | 3.33 | 3.33 | -2.63% | 157,993 |
| Dec 8, 2025 | 3.09 | 3.53 | 3.00 | 3.42 | 3.42 | 11.76% | 381,699 |
| Dec 5, 2025 | 2.67 | 3.18 | 2.63 | 3.06 | 3.06 | 16.35% | 710,519 |
| Dec 4, 2025 | 2.62 | 2.74 | 2.58 | 2.63 | 2.63 | 0.38% | 49,770 |
| Dec 3, 2025 | 2.62 | 2.76 | 2.57 | 2.62 | 2.62 | - | 376,755 |