NASDAQ : OKUR
OnKure Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 2.62 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 106.10M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
OnKure Therapeutics, Inc. (OKUR) closed at 2.62 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.61 | 2.67 | 2.53 | 2.62 | 306,763 | +0.00% |
| 2026-10-29 | 2.63 | 2.68 | 2.44 | 2.62 | 427,590 | -0.38% |
| 2026-10-28 | 2.56 | 2.661 | 2.46 | 2.63 | 282,588 | +1.35% |
| 2026-10-27 | 2.49 | 2.72 | 2.475 | 2.595 | 320,237 | +4.85% |
| 2026-10-26 | 2.59 | 2.625 | 2.38 | 2.475 | 258,091 | -1.79% |
| 2026-10-23 | 2.62 | 2.62 | 2.48 | 2.52 | 240,863 | -2.33% |
| 2026-10-22 | 2.3 | 2.59 | 2.28 | 2.58 | 243,942 | +12.17% |
| 2026-10-21 | 2.37 | 2.4 | 2.25 | 2.3 | 232,756 | -2.54% |
| 2026-10-20 | 2.25 | 2.475 | 2.25 | 2.36 | 235,151 | +4.89% |
| 2026-10-19 | 2.1 | 2.26 | 2.02 | 2.25 | 501,472 | +7.14% |
| 2026-10-16 | 2.14 | 2.14 | 2.01 | 2.1 | 386,004 | -1.41% |
| 2026-10-15 | 2.26 | 2.28 | 2.09 | 2.13 | 349,905 | -5.33% |
| 2026-10-14 | 2.29 | 2.38 | 2.21 | 2.25 | 381,167 | -4.05% |
| 2026-10-13 | 2.4 | 2.4 | 2.31 | 2.345 | 232,551 | -3.10% |
| 2026-10-12 | 2.41 | 2.47 | 2.4 | 2.42 | 146,432 | +0.41% |
| 2026-10-09 | 2.29 | 2.42 | 2.23 | 2.41 | 609,367 | +4.78% |
| 2026-10-08 | 2.34 | 2.456 | 2.13 | 2.3 | 519,584 | -2.13% |
| 2026-10-07 | 2.41 | 2.46 | 2.3 | 2.35 | 260,718 | -4.47% |
| 2026-10-06 | 2.65 | 2.65 | 2.41 | 2.46 | 327,499 | -6.46% |
| 2026-10-05 | 2.56 | 2.67 | 2.42 | 2.63 | 632,341 | +2.73% |
| 2026-10-02 | 2.57 | 2.61 | 2.46 | 2.56 | 526,929 | +0.79% |
| 2026-10-01 | 2.72 | 2.825 | 2.5 | 2.54 | 2,082,157 | -6.79% |
| 2026-09-30 | 2.63 | 2.79 | 2.5 | 2.725 | 831,407 | +4.81% |
| 2026-09-29 | 2.78 | 2.8 | 2.47 | 2.6 | 339,834 | -5.80% |
| 2026-09-28 | 2.87 | 2.879 | 2.6 | 2.76 | 442,229 | -4.83% |
| 2026-09-25 | 2.93 | 3 | 2.86 | 2.9 | 91,431 | -1.02% |
| 2026-09-24 | 2.96 | 3.05 | 2.88 | 2.93 | 149,717 | -0.34% |
| 2026-09-23 | 3.09 | 3.24 | 2.9 | 2.94 | 149,747 | -5.16% |
| 2026-09-22 | 3.06 | 3.11 | 2.91 | 3.1 | 200,807 | +1.31% |
| 2026-09-21 | 2.95 | 3.1 | 2.92 | 3.06 | 166,721 | +3.73% |
| 2026-09-18 | 2.96 | 3.08 | 2.91 | 2.95 | 223,090 | -0.34% |
| 2026-09-17 | 2.94 | 3.02 | 2.82 | 2.96 | 180,987 | +2.78% |
| 2026-09-16 | 2.93 | 3.005 | 2.84 | 2.88 | 83,866 | -1.71% |
| 2026-09-15 | 2.98 | 2.98 | 2.815 | 2.93 | 171,101 | -2.33% |
| 2026-09-14 | 3.11 | 3.14 | 2.978 | 3 | 105,157 | -3.23% |
| 2026-09-11 | 3.31 | 3.33 | 2.98 | 3.1 | 253,647 | -5.20% |
| 2026-09-10 | 3.36 | 3.42 | 3.24 | 3.27 | 168,522 | -3.25% |
| 2026-09-09 | 3.38 | 3.49 | 3.319 | 3.38 | 80,087 | -0.59% |
| 2026-09-08 | 3.55 | 3.9 | 3.34 | 3.4 | 115,012 | -5.03% |
| 2026-09-04 | 3.53 | 3.62 | 3.508 | 3.58 | 165,541 | +0.56% |
| 2026-09-03 | 3.56 | 3.62 | 3.52 | 3.56 | 132,189 | +0.56% |
| 2026-09-02 | 3.54 | 3.665 | 3.41 | 3.54 | 127,420 | -0.56% |
| 2026-09-01 | 3.62 | 3.7 | 3.494 | 3.56 | 193,557 | -1.93% |
| 2026-08-31 | 3.8 | 3.9 | 3.54 | 3.63 | 100,478 | -4.22% |
| 2026-08-28 | 3.83 | 4.02 | 3.67 | 3.79 | 432,474 | -1.04% |
| 2026-08-27 | 3.77 | 3.86 | 3.77 | 3.83 | 97,730 | +0.79% |
| 2026-08-26 | 3.86 | 4.013 | 3.7 | 3.8 | 80,357 | -1.30% |
| 2026-08-25 | 3.91 | 4.043 | 3.79 | 3.85 | 116,228 | -1.03% |
| 2026-08-24 | 3.95 | 4.39 | 3.7 | 3.89 | 421,074 | -1.27% |
| 2026-08-21 | 3.95 | 4.073 | 3.9 | 3.94 | 59,910 | +0.25% |
| 2026-08-20 | 4.04 | 4.043 | 3.78 | 3.93 | 103,519 | -3.68% |
| 2026-08-19 | 4.29 | 4.42 | 4.07 | 4.08 | 166,173 | -3.09% |
| 2026-08-18 | 4.11 | 4.27 | 3.99 | 4.21 | 108,168 | +2.43% |
| 2026-08-17 | 3.97 | 4.28 | 3.85 | 4.11 | 228,695 | +3.01% |
| 2026-08-14 | 3.9 | 4.13 | 3.83 | 3.99 | 216,704 | +2.31% |
| 2026-08-13 | 3.95 | 4.09 | 3.86 | 3.9 | 94,049 | -0.76% |
| 2026-08-12 | 4.1 | 4.1 | 3.91 | 3.93 | 54,481 | -3.91% |
| 2026-08-11 | 4.07 | 4.11 | 3.95 | 4.09 | 83,393 | +0.74% |
| 2026-08-10 | 4.07 | 4.171 | 3.98 | 4.06 | 144,006 | -1.93% |
| 2026-08-07 | 4.24 | 4.26 | 4.01 | 4.14 | 85,009 | -0.24% |
| 2026-08-06 | 4.17 | 4.27 | 3.9 | 4.15 | 85,942 | -0.24% |
| 2026-08-05 | 4.13 | 4.332 | 3.88 | 4.16 | 250,236 | +1.46% |
| 2026-08-04 | 4.11 | 4.49 | 4.09 | 4.1 | 201,955 | +1.99% |
| 2026-08-03 | 3.9 | 4.08 | 3.75 | 4.02 | 160,231 | +5.24% |
| 2026-07-31 | 3.99 | 4.005 | 3.72 | 3.82 | 239,636 | -4.50% |
| 2026-07-30 | 3.925 | 4.09 | 3.88 | 4 | 62,396 | +1.27% |
| 2026-07-29 | 4 | 4.085 | 3.83 | 3.95 | 82,489 | +0.00% |
| 2026-07-28 | 4.06 | 4.3 | 3.735 | 3.95 | 96,538 | -2.47% |
| 2026-07-27 | 4.19 | 4.38 | 4.01 | 4.05 | 82,669 | -1.70% |
| 2026-07-24 | 4.24 | 4.29 | 4.01 | 4.12 | 186,005 | -2.37% |
| 2026-07-23 | 4.24 | 4.322 | 4.18 | 4.22 | 53,944 | -2.31% |
| 2026-07-22 | 4.14 | 4.38 | 4.1 | 4.32 | 170,710 | +3.60% |
| 2026-07-21 | 4.03 | 4.21 | 3.91 | 4.17 | 144,221 | +1.21% |
| 2026-07-20 | 4.11 | 4.261 | 3.98 | 4.12 | 73,790 | -1.90% |
| 2026-07-17 | 4.04 | 4.22 | 3.96 | 4.2 | 73,290 | +2.44% |
| 2026-07-16 | 4.2 | 4.39 | 4 | 4.1 | 112,860 | -2.61% |
| 2026-07-15 | 4.23 | 4.427 | 4.16 | 4.21 | 79,879 | -0.24% |
| 2026-07-14 | 4.15 | 4.506 | 4.04 | 4.22 | 87,748 | +2.68% |
| 2026-07-13 | 4.24 | 4.24 | 4 | 4.11 | 140,723 | -3.97% |
| 2026-07-10 | 4.45 | 4.45 | 4.17 | 4.28 | 193,803 | -4.04% |
| 2026-07-09 | 4.51 | 4.61 | 4.32 | 4.46 | 166,175 | -0.45% |
| 2026-07-08 | 4.45 | 4.7 | 4.155 | 4.48 | 223,716 | +2.28% |
| 2026-07-07 | 4.62 | 4.62 | 4.25 | 4.38 | 370,516 | -4.78% |
| 2026-07-06 | 4.6 | 4.76 | 4.55 | 4.6 | 318,539 | +0.44% |
| 2026-07-02 | 4.46 | 4.63 | 4.38 | 4.58 | 222,298 | +2.69% |
| 2026-07-01 | 4.56 | 4.79 | 4.4 | 4.46 | 276,854 | -2.19% |
| 2026-06-30 | 4.48 | 4.7 | 4.22 | 4.56 | 347,141 | +1.33% |
| 2026-06-29 | 4.54 | 4.67 | 4.4 | 4.5 | 414,098 | +0.00% |
| 2026-06-26 | 4.13 | 4.58 | 4.1 | 4.5 | 2,961,986 | +6.64% |
| 2026-06-25 | 4.37 | 4.54 | 4.08 | 4.22 | 330,573 | -2.76% |
| 2026-06-24 | 4.21 | 4.465 | 3.97 | 4.34 | 627,559 | +3.33% |
| 2026-06-23 | 4.4 | 4.55 | 4.13 | 4.2 | 292,286 | -5.41% |
| 2026-06-22 | 4.54 | 4.54 | 4.24 | 4.44 | 429,755 | -0.89% |
| 2026-06-18 | 4.33 | 4.5 | 4.175 | 4.48 | 1,651,378 | +4.43% |
| 2026-06-17 | 4.29 | 4.5 | 4.18 | 4.29 | 328,201 | +0.94% |
| 2026-06-16 | 4.21 | 4.33 | 4.015 | 4.25 | 259,067 | +1.19% |
| 2026-06-15 | 4.13 | 4.46 | 4.12 | 4.2 | 164,125 | +0.00% |
| 2026-06-12 | 4.27 | 4.545 | 4.06 | 4.2 | 175,730 | -1.18% |
| 2026-06-11 | 4.12 | 4.38 | 4.12 | 4.25 | 134,171 | +1.43% |
| 2026-06-10 | 4.21 | 4.405 | 4.15 | 4.19 | 186,784 | -1.41% |
| 2026-06-09 | 4.46 | 4.6 | 4.2 | 4.25 | 176,991 | -3.41% |
| 2026-06-08 | 4.22 | 4.45 | 4.22 | 4.4 | 320,194 | +5.01% |
| 2026-06-05 | 4.3 | 4.415 | 4.14 | 4.19 | 150,750 | -2.56% |
| 2026-06-04 | 4.21 | 4.55 | 4.015 | 4.3 | 1,949,482 | +2.38% |
| 2026-06-03 | 4.14 | 4.41 | 4.038 | 4.2 | 326,202 | -0.47% |
| 2026-06-02 | 4.17 | 4.478 | 4.14 | 4.22 | 416,992 | +0.48% |
| 2026-06-01 | 4.2 | 4.5 | 4.18 | 4.2 | 229,642 | +0.00% |
| 2026-05-29 | 4.12 | 4.315 | 4 | 4.2 | 88,760 | +1.94% |
| 2026-05-28 | 4.05 | 4.24 | 4 | 4.12 | 118,139 | +0.49% |
| 2026-05-27 | 4.13 | 4.26 | 4.03 | 4.1 | 316,792 | -0.49% |
| 2026-05-26 | 4.24 | 4.32 | 3.97 | 4.12 | 202,809 | -2.14% |
| 2026-05-22 | 4.08 | 4.32 | 4.08 | 4.21 | 250,323 | +3.44% |
| 2026-05-21 | 3.6 | 4.2 | 3.58 | 4.07 | 295,154 | +14.33% |
| 2026-05-20 | 3.29 | 3.71 | 3.29 | 3.56 | 225,785 | +7.88% |
| 2026-05-19 | 3.14 | 3.325 | 2.9 | 3.3 | 243,926 | +7.14% |
| 2026-05-18 | 3.19 | 3.315 | 3.08 | 3.08 | 225,062 | -2.53% |
| 2026-05-15 | 3.26 | 3.32 | 3.15 | 3.16 | 130,975 | -5.39% |
| 2026-05-14 | 3.4 | 3.405 | 3.33 | 3.34 | 90,199 | -1.76% |
| 2026-05-13 | 3.42 | 3.461 | 3.22 | 3.4 | 185,483 | +0.29% |
| 2026-05-12 | 3.42 | 3.545 | 3.38 | 3.39 | 112,987 | -1.45% |