5 DAY PERFORMANCE
+16.79%
1 MONTH PERFORMANCE
+4.08%
3 MONTH PERFORMANCE
+16.35%
6 MONTH PERFORMANCE
+6.25%
YEAR-TO-DATE PERFORMANCE
-64.42%
1 YEAR PERFORMANCE
-78.39%
OnKure Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/29/2025 | $3.32 | $3.19 (-3.92%) | $3.37 | $3.16 | 64.64 K | $43.09 M |
| 10/28/2025 | $3.58 | $3.33 (-6.98%) | $3.63 | $3.22 | 173.02 K | $44.99 M |
| 10/27/2025 | $3.40 | $3.57 (5%) | $3.61 | $3.32 | 331.51 K | $48.23 M |
| 10/24/2025 | $2.97 | $3.32 (11.78%) | $3.44 | $2.92 | 634.60 K | $44.85 M |
| 10/23/2025 | $2.99 | $2.98 (-0.33%) | $3.09 | $2.90 | 159.31 K | $40.26 M |
| 10/22/2025 | $2.99 | $2.90 (-3.01%) | $2.99 | $2.81 | 72.10 K | $39.18 M |
| 10/21/2025 | $2.94 | $3.00 (2.04%) | $3.00 | $2.74 | 95.64 K | $40.53 M |
| 10/20/2025 | $2.80 | $2.93 (4.64%) | $2.93 | $2.70 | 84.09 K | $39.58 M |
| 10/17/2025 | $2.77 | $2.78 (0.36%) | $2.95 | $2.72 | 91.00 K | $37.56 M |
| 10/16/2025 | $2.95 | $2.88 (-2.37%) | $3.04 | $2.72 | 102.06 K | $38.91 M |
| 10/15/2025 | $2.89 | $2.97 (2.77%) | $3.04 | $2.85 | 107.60 K | $40.12 M |
| 10/14/2025 | $2.88 | $2.89 (0.35%) | $2.93 | $2.70 | 92.80 K | $39.04 M |
| 10/13/2025 | $3.12 | $2.88 (-7.69%) | $3.27 | $2.84 | 80.60 K | $38.91 M |
| 10/10/2025 | $3.15 | $3.05 (-3.17%) | $3.18 | $2.90 | 62.57 K | $41.20 M |
| 10/09/2025 | $3.04 | $3.13 (2.96%) | $3.19 | $2.96 | 104.14 K | $42.28 M |
| 10/08/2025 | $3.00 | $3.04 (1.33%) | $3.15 | $2.91 | 185.11 K | $41.07 M |
| 10/07/2025 | $3.04 | $2.99 (-1.64%) | $3.09 | $2.80 | 322.56 K | $40.39 M |
| 10/06/2025 | $2.71 | $2.82 (4.06%) | $3.20 | $2.71 | 163.31 K | $38.10 M |
| 10/03/2025 | $2.87 | $2.71 (-5.57%) | $3.05 | $2.67 | 190.70 K | $36.61 M |
| 10/02/2025 | $2.68 | $2.80 (4.48%) | $2.85 | $2.61 | 54.41 K | $37.83 M |
| 10/01/2025 | $2.70 | $2.67 (-1.11%) | $2.80 | $2.67 | 67.15 K | $36.07 M |
| 09/30/2025 | $2.68 | $2.75 (2.61%) | $2.80 | $2.63 | 134.20 K | $37.15 M |
| 09/29/2025 | $2.56 | $2.67 (4.3%) | $2.85 | $2.56 | 112.63 K | $36.07 M |
| 09/26/2025 | $2.49 | $2.51 (0.8%) | $2.56 | $2.44 | 24.74 K | $33.91 M |
| 09/25/2025 | $2.59 | $2.54 (-1.93%) | $2.69 | $2.49 | 14.84 K | $34.31 M |
| 09/24/2025 | $2.59 | $2.60 (0.39%) | $2.63 | $2.54 | 17.15 K | $35.12 M |
| 09/23/2025 | $2.68 | $2.53 (-5.6%) | $2.76 | $2.51 | 43.30 K | $34.18 M |
| 09/22/2025 | $2.60 | $2.61 (0.38%) | $2.79 | $2.57 | 84.90 K | $35.26 M |
| 09/19/2025 | $2.52 | $2.57 (1.98%) | $2.62 | $2.52 | 59.22 K | $34.72 M |
| 09/18/2025 | $2.39 | $2.48 (3.77%) | $2.53 | $2.39 | 17.85 K | $33.50 M |
| 09/17/2025 | $2.40 | $2.39 (-0.42%) | $2.51 | $2.31 | 22.71 K | $32.29 M |
| 09/16/2025 | $2.39 | $2.37 (-0.84%) | $2.39 | $2.32 | 50.40 K | $32.02 M |
| 09/15/2025 | $2.36 | $2.39 (1.27%) | $2.47 | $2.36 | 24.90 K | $32.29 M |
| 09/12/2025 | $2.46 | $2.45 (-0.41%) | $2.46 | $2.31 | 64.54 K | $33.10 M |
| 09/11/2025 | $2.56 | $2.44 (-4.69%) | $2.63 | $2.41 | 99.40 K | $32.96 M |
| 09/10/2025 | $2.57 | $2.50 (-2.72%) | $2.59 | $2.46 | 54.29 K | $33.77 M |
| 09/09/2025 | $2.65 | $2.57 (-3.02%) | $2.69 | $2.45 | 93.10 K | $34.72 M |
| 09/08/2025 | $2.80 | $2.63 (-6.07%) | $2.80 | $2.53 | 54.84 K | $35.53 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.
