5 DAY PERFORMANCE
-24.11%
1 MONTH PERFORMANCE
-19.24%
3 MONTH PERFORMANCE
-14.57%
6 MONTH PERFORMANCE
+20.14%
YEAR-TO-DATE PERFORMANCE
+17.24%
1 YEAR PERFORMANCE
+41.08%
OnKure Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $4.34 | $4.07 (-6.22%) | $4.42 | $3.94 | 185.12 K | $55.66 M |
| 05/05/2026 | $4.49 | $4.52 (0.67%) | $4.70 | $4.41 | 95.21 K | $61.81 M |
| 05/04/2026 | $4.88 | $4.60 (-5.74%) | $5.05 | $4.57 | 113.30 K | $62.90 M |
| 05/01/2026 | $5.27 | $4.73 (-10.25%) | $5.38 | $4.66 | 187.60 K | $64.68 M |
| 04/30/2026 | $5.14 | $5.27 (2.53%) | $5.33 | $5.04 | 121.14 K | $72.07 M |
| 04/29/2026 | $5.29 | $5.10 (-3.59%) | $5.36 | $5.09 | 94.30 K | $69.74 M |
| 04/28/2026 | $4.97 | $5.22 (5.03%) | $5.28 | $4.97 | 129.10 K | $71.38 M |
| 04/27/2026 | $4.80 | $4.99 (3.96%) | $5.03 | $4.80 | 80.70 K | $68.24 M |
| 04/24/2026 | $4.90 | $4.80 (-2.04%) | $5.01 | $4.79 | 73.14 K | $65.64 M |
| 04/23/2026 | $5.00 | $4.90 (-2%) | $5.08 | $4.85 | 108.65 K | $67.01 M |
| 04/22/2026 | $4.91 | $5.01 (2.04%) | $5.09 | $4.91 | 136.30 K | $68.51 M |
| 04/21/2026 | $4.99 | $4.88 (-2.2%) | $5.05 | $4.86 | 59.80 K | $66.73 M |
| 04/20/2026 | $5.00 | $4.99 (-0.2%) | $5.08 | $4.88 | 72.50 K | $68.24 M |
| 04/17/2026 | $4.77 | $5.00 (4.82%) | $5.06 | $4.67 | 299.11 K | $68.37 M |
| 04/16/2026 | $4.50 | $4.67 (3.78%) | $4.71 | $4.30 | 150.80 K | $63.86 M |
| 04/15/2026 | $4.63 | $4.51 (-2.59%) | $4.68 | $4.40 | 180.95 K | $61.67 M |
| 04/14/2026 | $4.46 | $4.61 (3.36%) | $4.70 | $4.45 | 219.44 K | $63.04 M |
| 04/13/2026 | $4.27 | $4.45 (4.22%) | $4.49 | $4.20 | 161.43 K | $60.85 M |
| 04/10/2026 | $4.29 | $4.30 (0.23%) | $4.38 | $3.97 | 127.81 K | $58.80 M |
| 04/09/2026 | $4.39 | $4.28 (-2.51%) | $4.46 | $4.25 | 293.20 K | $58.53 M |
| 04/08/2026 | $4.43 | $4.38 (-1.13%) | $4.46 | $4.30 | 121.03 K | $59.89 M |
| 04/07/2026 | $4.31 | $4.29 (-0.46%) | $4.44 | $4.15 | 115.44 K | $58.66 M |
| 04/06/2026 | $4.31 | $4.35 (0.93%) | $4.40 | $4.21 | 181.43 K | $59.48 M |
| 04/02/2026 | $4.00 | $4.29 (7.25%) | $4.45 | $4.00 | 342.02 K | $58.66 M |
| 04/01/2026 | $4.14 | $4.07 (-1.69%) | $4.30 | $4.05 | 282.00 K | $55.66 M |
| 03/31/2026 | $3.70 | $4.14 (11.89%) | $4.26 | $3.70 | 424.34 K | $56.61 M |
| 03/30/2026 | $3.98 | $3.79 (-4.77%) | $4.00 | $3.58 | 494.30 K | $51.83 M |
| 03/27/2026 | $3.94 | $3.99 (1.27%) | $4.00 | $3.67 | 7.06 M | $54.56 M |
| 03/26/2026 | $4.00 | $4.59 (14.75%) | $4.61 | $4.00 | 646.70 K | $62.77 M |
| 03/25/2026 | $4.00 | $4.00 (0%) | $4.10 | $3.60 | 176.13 K | $54.70 M |
| 03/24/2026 | $3.94 | $3.98 (1.02%) | $4.45 | $3.61 | 157.10 K | $54.42 M |
| 03/23/2026 | $4.20 | $3.98 (-5.24%) | $4.26 | $3.89 | 196.10 K | $54.42 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.
