5 DAY PERFORMANCE
-10.99%
1 MONTH PERFORMANCE
-22.37%
3 MONTH PERFORMANCE
-14.14%
6 MONTH PERFORMANCE
+36.00%
YEAR-TO-DATE PERFORMANCE
+17.24%
1 YEAR PERFORMANCE
+69.15%
OnKure Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $4.20 | $4.05 (-3.57%) | $4.26 | $4.02 | 43.26 K | $205.01 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 |
| 08/04/2026 | $4.11 | $4.10 (-0.24%) | $4.49 | $4.09 | 202.00 K | $204.46 M |
| 08/03/2026 | $3.90 | $4.02 (3.08%) | $4.08 | $3.75 | 160.23 K | $200.47 M |
| 07/31/2026 | $3.99 | $3.82 (-4.26%) | $4.01 | $3.72 | 239.64 K | $190.50 M |
| 07/30/2026 | $3.93 | $4.00 (1.78%) | $4.09 | $3.88 | 62.40 K | $54.70 M |
| 07/29/2026 | $4.00 | $3.95 (-1.25%) | $4.09 | $3.83 | 86.95 K | $54.01 M |
| 07/28/2026 | $4.06 | $3.95 (-2.71%) | $4.30 | $3.74 | 96.54 K | $54.01 M |
| 07/27/2026 | $4.19 | $4.05 (-3.34%) | $4.38 | $4.01 | 82.70 K | $55.38 M |
| 07/24/2026 | $4.24 | $4.12 (-2.83%) | $4.29 | $4.01 | 186.01 K | $56.34 M |
| 07/23/2026 | $4.24 | $4.22 (-0.47%) | $4.32 | $4.18 | 53.94 K | $57.71 M |
| 07/22/2026 | $4.14 | $4.32 (4.35%) | $4.38 | $4.10 | 170.71 K | $59.07 M |
| 07/21/2026 | $4.03 | $4.17 (3.47%) | $4.21 | $3.91 | 144.22 K | $57.02 M |
| 07/20/2026 | $4.11 | $4.12 (0.24%) | $4.26 | $3.98 | 73.79 K | $56.34 M |
| 07/17/2026 | $4.04 | $4.20 (3.96%) | $4.22 | $3.96 | 73.30 K | $57.43 M |
| 07/16/2026 | $4.20 | $4.10 (-2.38%) | $4.39 | $4.00 | 112.90 K | $56.07 M |
| 07/15/2026 | $4.23 | $4.21 (-0.47%) | $4.43 | $4.16 | 79.90 K | $57.57 M |
| 07/14/2026 | $4.15 | $4.22 (1.69%) | $4.51 | $4.04 | 87.75 K | $57.71 M |
| 07/13/2026 | $4.24 | $4.11 (-3.07%) | $4.24 | $4.00 | 140.72 K | $56.20 M |
| 07/10/2026 | $4.45 | $4.28 (-3.82%) | $4.45 | $4.17 | 193.80 K | $58.53 M |
| 07/09/2026 | $4.51 | $4.46 (-1.11%) | $4.61 | $4.32 | 166.20 K | $60.99 M |
| 07/08/2026 | $4.45 | $4.48 (0.67%) | $4.70 | $4.16 | 223.72 K | $61.26 M |
| 07/07/2026 | $4.62 | $4.38 (-5.19%) | $4.62 | $4.25 | 370.52 K | $59.89 M |
| 07/06/2026 | $4.60 | $4.60 (0%) | $4.76 | $4.55 | 318.54 K | $62.90 M |
| 07/02/2026 | $4.46 | $4.58 (2.69%) | $4.63 | $4.38 | 222.30 K | $62.63 M |
| 07/01/2026 | $4.56 | $4.46 (-2.19%) | $4.79 | $4.40 | 276.90 K | $60.99 M |
| 06/30/2026 | $4.48 | $4.56 (1.79%) | $4.70 | $4.22 | 347.14 K | $62.36 M |
| 06/29/2026 | $4.54 | $4.50 (-0.88%) | $4.67 | $4.40 | 414.10 K | $61.54 M |
| 06/26/2026 | $4.13 | $4.50 (8.96%) | $4.58 | $4.10 | 2.96 M | $61.54 M |
| 06/25/2026 | $4.37 | $4.22 (-3.43%) | $4.54 | $4.08 | 330.60 K | $57.71 M |
| 06/24/2026 | $4.21 | $4.34 (3.09%) | $4.47 | $3.97 | 627.60 K | $59.35 M |
| 06/23/2026 | $4.40 | $4.20 (-4.55%) | $4.55 | $4.13 | 292.30 K | $57.43 M |
| 06/22/2026 | $4.54 | $4.44 (-2.2%) | $4.54 | $4.24 | 429.80 K | $60.72 M |
| 06/18/2026 | $4.33 | $4.48 (3.46%) | $4.50 | $4.18 | 1.65 M | $61.26 M |
| 06/17/2026 | $4.29 | $4.29 (0%) | $4.50 | $4.18 | 328.20 K | $58.66 M |
| 06/16/2026 | $4.21 | $4.25 (0.95%) | $4.33 | $4.01 | 259.10 K | $58.12 M |
| 06/15/2026 | $4.13 | $4.20 (1.69%) | $4.46 | $4.12 | 164.13 K | $57.43 M |
| 06/12/2026 | $4.27 | $4.20 (-1.64%) | $4.55 | $4.06 | 175.73 K | $57.43 M |
| 06/11/2026 | $4.12 | $4.25 (3.16%) | $4.38 | $4.12 | 134.20 K | $58.12 M |
| 06/10/2026 | $4.21 | $4.19 (-0.48%) | $4.41 | $4.15 | 186.80 K | $57.30 M |
| 06/09/2026 | $4.46 | $4.25 (-4.71%) | $4.60 | $4.20 | 177.00 K | $58.12 M |
| 06/08/2026 | $4.22 | $4.40 (4.27%) | $4.45 | $4.22 | 320.20 K | $60.17 M |
| 06/05/2026 | $4.30 | $4.19 (-2.56%) | $4.42 | $4.14 | 150.80 K | $57.30 M |
| 06/04/2026 | $4.21 | $4.30 (2.14%) | $4.55 | $4.01 | 1.95 M | $58.80 M |
| 06/03/2026 | $4.14 | $4.20 (1.45%) | $4.41 | $4.04 | 326.20 K | $57.43 M |
| 06/02/2026 | $4.17 | $4.22 (1.2%) | $4.48 | $4.14 | 417.00 K | $57.71 M |
| 06/01/2026 | $4.20 | $4.20 (0%) | $4.50 | $4.18 | 229.64 K | $57.43 M |
| 05/29/2026 | $4.12 | $4.20 (1.94%) | $4.32 | $4.00 | 88.80 K | $57.43 M |
| 05/28/2026 | $4.05 | $4.12 (1.73%) | $4.24 | $4.00 | 118.14 K | $56.34 M |
| 05/27/2026 | $4.13 | $4.10 (-0.73%) | $4.26 | $4.03 | 316.80 K | $56.07 M |
| 05/26/2026 | $4.24 | $4.12 (-2.83%) | $4.32 | $3.97 | 202.81 K | $56.34 M |
| 05/22/2026 | $4.08 | $4.21 (3.19%) | $4.32 | $4.08 | 250.32 K | $57.57 M |
| 05/21/2026 | $3.60 | $4.07 (13.06%) | $4.20 | $3.58 | 295.15 K | $55.66 M |
| 05/20/2026 | $3.29 | $3.56 (8.21%) | $3.71 | $3.29 | 225.80 K | $48.68 M |
| 05/19/2026 | $3.14 | $3.30 (5.1%) | $3.33 | $2.90 | 243.93 K | $45.13 M |
| 05/18/2026 | $3.19 | $3.08 (-3.45%) | $3.32 | $3.08 | 225.10 K | $42.12 M |
| 05/15/2026 | $3.26 | $3.16 (-3.07%) | $3.32 | $3.15 | 131.00 K | $43.21 M |
| 05/14/2026 | $3.40 | $3.34 (-1.76%) | $3.41 | $3.33 | 90.20 K | $45.67 M |
| 05/13/2026 | $3.42 | $3.40 (-0.58%) | $3.46 | $3.22 | 185.50 K | $46.49 M |
| 05/12/2026 | $3.42 | $3.39 (-0.88%) | $3.55 | $3.38 | 112.99 K | $46.36 M |
| 05/11/2026 | $3.75 | $3.44 (-8.27%) | $4.01 | $3.36 | 302.00 K | $47.04 M |
| 05/08/2026 | $3.92 | $3.91 (-0.26%) | $3.97 | $3.85 | 89.60 K | $53.47 M |
| 05/07/2026 | $4.00 | $3.96 (-1%) | $4.06 | $3.92 | 93.84 K | $54.15 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.
