5 DAY PERFORMANCE
-6.83%
1 MONTH PERFORMANCE
-4.21%
3 MONTH PERFORMANCE
-18.51%
6 MONTH PERFORMANCE
+19.74%
YEAR-TO-DATE PERFORMANCE
-5.86%
1 YEAR PERFORMANCE
-53.17%
OnKure Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $2.83 | $2.73 (-3.36%) | $2.84 | $2.72 | 116.82 K | $36.88 M |
| 01/28/2026 | $2.84 | $2.83 (-0.35%) | $2.99 | $2.76 | 54.30 K | $38.23 M |
| 01/27/2026 | $2.75 | $2.85 (3.64%) | $3.21 | $2.75 | 74.94 K | $38.50 M |
| 01/26/2026 | $2.87 | $2.76 (-3.83%) | $3.00 | $2.73 | 116.25 K | $37.29 M |
| 01/23/2026 | $3.01 | $2.93 (-2.66%) | $3.12 | $2.91 | 81.60 K | $39.58 M |
| 01/22/2026 | $2.93 | $3.05 (4.1%) | $3.10 | $2.93 | 70.60 K | $41.20 M |
| 01/21/2026 | $2.97 | $2.86 (-3.7%) | $3.14 | $2.86 | 51.00 K | $38.64 M |
| 01/20/2026 | $2.95 | $2.98 (1.02%) | $3.00 | $2.91 | 39.00 K | $40.26 M |
| 01/16/2026 | $3.06 | $3.00 (-1.96%) | $3.13 | $2.95 | 24.64 K | $40.53 M |
| 01/15/2026 | $3.15 | $3.01 (-4.44%) | $3.30 | $3.00 | 38.80 K | $40.66 M |
| 01/14/2026 | $3.16 | $3.19 (0.95%) | $3.25 | $3.16 | 35.30 K | $43.09 M |
| 01/13/2026 | $3.24 | $3.14 (-3.09%) | $3.30 | $3.12 | 41.30 K | $42.42 M |
| 01/12/2026 | $3.16 | $3.21 (1.58%) | $3.29 | $3.09 | 54.30 K | $43.36 M |
| 01/09/2026 | $3.04 | $3.14 (3.29%) | $3.40 | $3.03 | 267.74 K | $424.87 M |
| 01/08/2026 | $2.99 | $2.86 (-4.35%) | $3.10 | $2.70 | 86.00 K | $386.98 M |
| 01/07/2026 | $2.80 | $2.82 (0.71%) | $2.98 | $2.80 | 75.60 K | $381.57 M |
| 01/06/2026 | $2.89 | $2.78 (-3.81%) | $2.89 | $2.76 | 29.42 K | $376.16 M |
| 01/05/2026 | $3.01 | $2.87 (-4.65%) | $3.01 | $2.80 | 67.30 K | $388.34 M |
| 01/02/2026 | $2.94 | $2.96 (0.68%) | $3.06 | $2.93 | 19.33 K | $400.51 M |
| 12/31/2025 | $2.79 | $2.90 (3.94%) | $3.10 | $2.66 | 59.90 K | $392.40 M |
| 12/30/2025 | $2.68 | $2.85 (6.34%) | $2.85 | $2.65 | 215.40 K | $385.63 M |
| 12/29/2025 | $2.76 | $2.69 (-2.54%) | $2.78 | $2.68 | 94.73 K | $363.98 M |
| 12/26/2025 | $2.86 | $2.80 (-2.1%) | $2.91 | $2.70 | 100.14 K | $378.86 M |
| 12/24/2025 | $2.87 | $2.85 (-0.7%) | $2.93 | $2.73 | 74.65 K | $385.63 M |
| 12/23/2025 | $2.92 | $2.83 (-3.08%) | $3.00 | $2.71 | 106.14 K | $382.92 M |
| 12/22/2025 | $2.92 | $2.96 (1.37%) | $3.07 | $2.82 | 72.63 K | $400.51 M |
| 12/19/2025 | $3.12 | $3.01 (-3.53%) | $3.14 | $2.86 | 240.51 K | $407.28 M |
| 12/18/2025 | $2.81 | $3.11 (10.68%) | $3.12 | $2.81 | 23.40 K | $420.81 M |
| 12/17/2025 | $3.00 | $2.94 (-2%) | $3.20 | $2.92 | 129.02 K | $397.81 M |
| 12/16/2025 | $3.15 | $3.02 (-4.13%) | $3.30 | $3.00 | 53.92 K | $408.63 M |
| 12/15/2025 | $3.07 | $3.20 (4.23%) | $3.27 | $2.93 | 120.44 K | $432.99 M |
| 12/12/2025 | $3.22 | $3.07 (-4.66%) | $3.28 | $3.04 | 50.02 K | $415.40 M |
| 12/11/2025 | $3.34 | $3.23 (-3.29%) | $3.47 | $3.08 | 131.27 K | $437.05 M |
| 12/10/2025 | $3.31 | $3.47 (4.83%) | $3.50 | $3.24 | 74.60 K | $469.52 M |
| 12/09/2025 | $3.38 | $3.33 (-1.48%) | $3.45 | $3.15 | 158.00 K | $450.58 M |
| 12/08/2025 | $3.09 | $3.42 (10.68%) | $3.52 | $3.00 | 381.70 K | $462.76 M |
| 12/05/2025 | $2.67 | $3.06 (14.61%) | $3.18 | $2.63 | 710.52 K | $414.05 M |
| 12/04/2025 | $2.62 | $2.63 (0.38%) | $2.74 | $2.58 | 49.80 K | $355.86 M |
| 12/03/2025 | $2.62 | $2.62 (0%) | $2.76 | $2.57 | 376.80 K | $354.51 M |
| 12/02/2025 | $2.83 | $2.62 (-7.42%) | $2.91 | $2.62 | 41.00 K | $354.51 M |
| 12/01/2025 | $3.00 | $2.84 (-5.33%) | $3.00 | $2.77 | 207.73 K | $384.28 M |
| 11/28/2025 | $2.95 | $3.01 (2.03%) | $3.10 | $2.92 | 60.75 K | $407.28 M |
| 11/26/2025 | $2.79 | $2.86 (2.51%) | $3.05 | $2.79 | 66.50 K | $386.98 M |
| 11/25/2025 | $3.02 | $2.83 (-6.29%) | $3.02 | $2.70 | 32.20 K | $382.92 M |
| 11/24/2025 | $2.58 | $2.75 (6.59%) | $2.97 | $2.54 | 453.81 K | $372.10 M |
| 11/21/2025 | $2.56 | $2.58 (0.78%) | $2.75 | $2.53 | 50.53 K | $349.10 M |
| 11/20/2025 | $2.76 | $2.62 (-5.07%) | $2.95 | $2.60 | 50.80 K | $354.51 M |
| 11/19/2025 | $2.96 | $2.76 (-6.76%) | $2.96 | $2.75 | 63.60 K | $373.45 M |
| 11/18/2025 | $3.07 | $2.93 (-4.56%) | $3.10 | $2.87 | 68.00 K | $396.46 M |
| 11/17/2025 | $3.09 | $3.16 (2.27%) | $3.24 | $2.91 | 85.50 K | $427.58 M |
| 11/14/2025 | $3.09 | $3.13 (1.29%) | $3.25 | $3.00 | 289.30 K | $423.52 M |
| 11/13/2025 | $3.11 | $3.14 (0.96%) | $3.26 | $3.04 | 58.32 K | $424.87 M |
| 11/12/2025 | $3.14 | $3.08 (-1.91%) | $3.22 | $3.04 | 31.65 K | $416.75 M |
| 11/11/2025 | $3.04 | $3.17 (4.28%) | $3.19 | $3.00 | 55.70 K | $428.93 M |
| 11/10/2025 | $2.98 | $3.07 (3.02%) | $3.13 | $2.90 | 111.70 K | $415.40 M |
| 11/07/2025 | $3.08 | $2.94 (-4.55%) | $3.08 | $2.60 | 391.80 K | $397.81 M |
| 11/06/2025 | $3.02 | $3.16 (4.64%) | $3.21 | $3.02 | 75.14 K | $427.58 M |
| 11/05/2025 | $3.11 | $3.00 (-3.54%) | $3.11 | $2.86 | 32.60 K | $405.93 M |
| 11/04/2025 | $3.26 | $3.10 (-4.91%) | $3.31 | $3.02 | 98.72 K | $419.46 M |
| 11/03/2025 | $3.38 | $3.27 (-3.25%) | $3.50 | $3.25 | 142.44 K | $442.46 M |
| 10/31/2025 | $3.40 | $3.39 (-0.29%) | $3.45 | $3.25 | 68.53 K | $45.80 M |
| 10/30/2025 | $3.20 | $3.35 (4.69%) | $3.38 | $3.17 | 88.60 K | $45.26 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.
