5 DAY PERFORMANCE
+29.77%
1 MONTH PERFORMANCE
+29.28%
3 MONTH PERFORMANCE
-18.27%
6 MONTH PERFORMANCE
-24.78%
YEAR-TO-DATE PERFORMANCE
+17.24%
1 YEAR PERFORMANCE
+13.33%
OnKure Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $2.54 | $2.53 (-0.39%) | $2.58 | $2.32 | 325.16 K | $126.32 M |
| 11/04/2026 | $2.53 | $2.59 (2.37%) | $2.65 | $2.51 | 877.00 K | $129.31 M |
| 11/03/2026 | $2.60 | $2.50 (-3.85%) | $2.60 | $2.44 | 219.40 K | $124.82 M |
| 11/02/2026 | $2.64 | $2.59 (-1.89%) | $2.72 | $2.47 | 500.84 K | $129.31 M |
| 10/30/2026 | $2.61 | $2.62 (0.38%) | $2.67 | $2.53 | 306.80 K | $130.66 M |
| 10/29/2026 | $2.63 | $2.62 (-0.38%) | $2.68 | $2.44 | 427.60 K | $130.66 M |
| 10/28/2026 | $2.56 | $2.63 (2.73%) | $2.66 | $2.46 | 282.60 K | $131.16 M |
| 10/27/2026 | $2.49 | $2.60 (4.42%) | $2.72 | $2.48 | 320.24 K | $129.66 M |
| 10/26/2026 | $2.59 | $2.48 (-4.25%) | $2.63 | $2.38 | 258.10 K | $123.68 M |
| 10/23/2026 | $2.62 | $2.52 (-3.82%) | $2.62 | $2.48 | 240.90 K | $125.67 M |
| 10/22/2026 | $2.30 | $2.58 (12.17%) | $2.59 | $2.28 | 243.94 K | $128.66 M |
| 10/21/2026 | $2.37 | $2.30 (-2.95%) | $2.40 | $2.25 | 232.80 K | $114.70 M |
| 10/20/2026 | $2.25 | $2.36 (4.89%) | $2.48 | $2.25 | 235.15 K | $117.69 M |
| 10/19/2026 | $2.10 | $2.25 (7.14%) | $2.26 | $2.02 | 501.50 K | $112.21 M |
| 10/16/2026 | $2.14 | $2.10 (-1.87%) | $2.14 | $2.01 | 386.00 K | $104.73 M |
| 10/15/2026 | $2.26 | $2.13 (-5.75%) | $2.28 | $2.09 | 349.91 K | $106.22 M |
| 10/14/2026 | $2.29 | $2.25 (-1.75%) | $2.38 | $2.21 | 381.20 K | $112.21 M |
| 10/13/2026 | $2.40 | $2.35 (-2.08%) | $2.40 | $2.31 | 232.60 K | $117.19 M |
| 10/12/2026 | $2.41 | $2.42 (0.41%) | $2.47 | $2.40 | 146.43 K | $120.68 M |
| 10/09/2026 | $2.29 | $2.41 (5.24%) | $2.42 | $2.23 | 609.37 K | $120.18 M |
| 10/08/2026 | $2.34 | $2.30 (-1.71%) | $2.46 | $2.13 | 519.60 K | $114.70 M |
| 10/07/2026 | $2.41 | $2.35 (-2.49%) | $2.46 | $2.30 | 260.72 K | $117.19 M |
| 10/06/2026 | $2.65 | $2.46 (-7.17%) | $2.65 | $2.41 | 327.50 K | $122.68 M |
| 10/05/2026 | $2.56 | $2.63 (2.73%) | $2.67 | $2.42 | 632.34 K | $131.16 M |
| 10/02/2026 | $2.57 | $2.56 (-0.39%) | $2.61 | $2.46 | 526.93 K | $127.67 M |
| 10/01/2026 | $2.72 | $2.54 (-6.62%) | $2.83 | $2.50 | 2.08 M | $126.67 M |
| 09/30/2026 | $2.63 | $2.73 (3.8%) | $2.79 | $2.50 | 831.41 K | $136.14 M |
| 09/29/2026 | $2.78 | $2.60 (-6.47%) | $2.80 | $2.47 | 339.83 K | $129.66 M |
| 09/28/2026 | $2.87 | $2.76 (-3.83%) | $2.88 | $2.60 | 442.23 K | $137.64 M |
| 09/25/2026 | $2.93 | $2.90 (-1.02%) | $3.00 | $2.86 | 91.43 K | $144.62 M |
| 09/24/2026 | $2.96 | $2.93 (-1.01%) | $3.05 | $2.88 | 149.72 K | $146.12 M |
| 09/23/2026 | $3.09 | $2.94 (-4.85%) | $3.24 | $2.90 | 149.75 K | $146.62 M |
| 09/22/2026 | $3.06 | $3.10 (1.31%) | $3.11 | $2.91 | 200.81 K | $154.59 M |
| 09/21/2026 | $2.95 | $3.06 (3.73%) | $3.10 | $2.92 | 166.72 K | $152.60 M |
| 09/18/2026 | $2.96 | $2.95 (-0.34%) | $3.08 | $2.91 | 223.10 K | $147.11 M |
| 09/17/2026 | $2.94 | $2.96 (0.68%) | $3.02 | $2.82 | 181.00 K | $147.61 M |
| 09/16/2026 | $2.93 | $2.88 (-1.71%) | $3.01 | $2.84 | 83.90 K | $143.62 M |
| 09/15/2026 | $2.98 | $2.93 (-1.68%) | $2.98 | $2.82 | 171.10 K | $146.12 M |
| 09/14/2026 | $3.11 | $3.00 (-3.54%) | $3.14 | $2.98 | 105.20 K | $149.61 M |
| 09/11/2026 | $3.31 | $3.10 (-6.34%) | $3.33 | $2.98 | 253.65 K | $154.59 M |
| 09/10/2026 | $3.36 | $3.27 (-2.68%) | $3.42 | $3.24 | 168.52 K | $163.07 M |
| 09/09/2026 | $3.38 | $3.38 (0%) | $3.49 | $3.32 | 80.10 K | $168.56 M |
| 09/08/2026 | $3.55 | $3.40 (-4.23%) | $3.90 | $3.34 | 115.01 K | $169.56 M |
| 09/04/2026 | $3.53 | $3.58 (1.42%) | $3.62 | $3.51 | 165.54 K | $178.53 M |
| 09/03/2026 | $3.56 | $3.56 (0%) | $3.62 | $3.52 | 132.20 K | $177.53 M |
| 09/02/2026 | $3.54 | $3.54 (0%) | $3.67 | $3.41 | 127.42 K | $176.54 M |
| 09/01/2026 | $3.62 | $3.56 (-1.66%) | $3.70 | $3.49 | 193.56 K | $177.53 M |
| 08/31/2026 | $3.80 | $3.63 (-4.47%) | $3.90 | $3.54 | 100.50 K | $181.03 M |
| 08/28/2026 | $3.83 | $3.79 (-1.04%) | $4.02 | $3.67 | 432.50 K | $189.00 M |
| 08/27/2026 | $3.77 | $3.83 (1.59%) | $3.86 | $3.77 | 97.73 K | $191.00 M |
| 08/26/2026 | $3.86 | $3.80 (-1.55%) | $4.01 | $3.70 | 80.36 K | $189.50 M |
| 08/25/2026 | $3.91 | $3.85 (-1.53%) | $4.04 | $3.79 | 116.23 K | $192.00 M |
| 08/24/2026 | $3.95 | $3.89 (-1.52%) | $4.39 | $3.70 | 421.10 K | $193.99 M |
| 08/21/2026 | $3.95 | $3.94 (-0.25%) | $4.07 | $3.90 | 59.91 K | $196.48 M |
| 08/20/2026 | $4.04 | $3.93 (-2.72%) | $4.04 | $3.78 | 103.52 K | $195.99 M |
| 08/19/2026 | $4.29 | $4.08 (-4.9%) | $4.42 | $4.07 | 166.20 K | $203.47 M |
| 08/18/2026 | $4.11 | $4.21 (2.43%) | $4.27 | $3.99 | 108.20 K | $209.95 M |
| 08/17/2026 | $3.97 | $4.11 (3.53%) | $4.28 | $3.85 | 228.70 K | $204.96 M |
| 08/14/2026 | $3.90 | $3.99 (2.31%) | $4.13 | $3.83 | 216.70 K | $198.98 M |
| 08/13/2026 | $3.95 | $3.90 (-1.27%) | $4.09 | $3.86 | 94.05 K | $194.49 M |
| 08/12/2026 | $4.10 | $3.93 (-4.15%) | $4.10 | $3.91 | 54.50 K | $195.99 M |
| 08/11/2026 | $4.07 | $4.09 (0.49%) | $4.11 | $3.95 | 83.40 K | $203.96 M |
| 08/10/2026 | $4.07 | $4.06 (-0.25%) | $4.17 | $3.98 | 144.01 K | $202.47 M |
| 08/07/2026 | $4.24 | $4.14 (-2.36%) | $4.26 | $4.01 | 85.01 K | $206.46 M |
| 08/06/2026 | $4.17 | $4.15 (-0.48%) | $4.27 | $3.90 | 85.94 K | $206.96 M |
| 08/05/2026 | $4.13 | $4.16 (0.73%) | $4.33 | $3.88 | 250.24 K | $207.46 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
