5 DAY PERFORMANCE
+18.06%
1 MONTH PERFORMANCE
-13.71%
3 MONTH PERFORMANCE
-24.11%
6 MONTH PERFORMANCE
-18.85%
YEAR-TO-DATE PERFORMANCE
+17.24%
1 YEAR PERFORMANCE
+32.30%
OnKure Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.95 | $3.00 (1.69%) | $3.10 | $2.92 | 62.68 K | |
| 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 |
| 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 |
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.
