5 DAY PERFORMANCE
+1.28%
1 MONTH PERFORMANCE
-36.85%
3 MONTH PERFORMANCE
-59.41%
6 MONTH PERFORMANCE
-82.86%
YEAR-TO-DATE PERFORMANCE
-63.14%
1 YEAR PERFORMANCE
-81.35%
OnKure Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $3.16 | $3.17 (0.32%) | $3.17 | $3.00 | 9,619 | $41.38 M |
| 04/08/2025 | $3.20 | $3.07 (-4.06%) | $3.41 | $3.06 | 60,025 | $41.25 M |
| 04/07/2025 | $3.03 | $3.09 (1.98%) | $3.23 | $2.57 | 211,537 | $41.52 M |
| 04/04/2025 | $3.68 | $3.13 (-14.95%) | $3.68 | $3.05 | 309,500 | $42.05 M |
| 04/03/2025 | $3.96 | $3.89 (-1.77%) | $4.15 | $3.82 | 12,610 | $52.27 M |
| 04/02/2025 | $4.19 | $4.13 (-1.43%) | $4.19 | $4.06 | 14,314 | $55.49 M |
| 04/01/2025 | $4.32 | $4.26 (-1.39%) | $4.32 | $4.11 | 17,500 | $57.24 M |
| 03/31/2025 | $4.52 | $4.30 (-4.87%) | $4.67 | $4.26 | 20,900 | $57.77 M |
| 03/28/2025 | $4.58 | $4.46 (-2.62%) | $4.58 | $4.43 | 5,745 | $59.92 M |
| 03/27/2025 | $4.76 | $4.69 (-1.47%) | $4.90 | $4.61 | 24,500 | $63.01 M |
| 03/26/2025 | $4.84 | $4.74 (-2.07%) | $4.87 | $4.61 | 37,100 | $63.69 M |
| 03/25/2025 | $5.00 | $4.78 (-4.4%) | $5.00 | $4.64 | 29,700 | $64.22 M |
| 03/24/2025 | $5.10 | $4.96 (-2.75%) | $5.10 | $4.95 | 12,000 | $66.64 M |
| 03/21/2025 | $4.90 | $5.05 (3.06%) | $5.09 | $4.71 | 19,052 | $67.85 M |
| 03/20/2025 | $5.06 | $5.00 (-1.19%) | $5.11 | $4.85 | 6,333 | $67.18 M |
| 03/19/2025 | $5.00 | $5.00 (0%) | $5.28 | $4.99 | 30,800 | $67.18 M |
| 03/18/2025 | $4.91 | $4.91 (0%) | $5.20 | $4.60 | 48,800 | $65.97 M |
| 03/17/2025 | $4.71 | $4.82 (2.34%) | $4.95 | $4.60 | 31,101 | $64.76 M |
| 03/14/2025 | $4.67 | $4.61 (-1.28%) | $4.68 | $4.45 | 39,005 | $61.94 M |
| 03/13/2025 | $4.91 | $4.62 (-5.91%) | $4.91 | $4.55 | 60,400 | $62.07 M |
| 03/12/2025 | $5.01 | $4.79 (-4.39%) | $5.01 | $4.61 | 42,000 | $64.36 M |
| 03/11/2025 | $5.25 | $4.95 (-5.71%) | $5.32 | $4.75 | 45,922 | $66.51 M |
| 03/10/2025 | $5.01 | $4.96 (-1%) | $5.10 | $4.84 | 17,420 | $63.24 M |
| 03/07/2025 | $5.25 | $5.02 (-4.38%) | $5.25 | $4.81 | 42,800 | $66.96 M |
| 03/06/2025 | $5.25 | $5.06 (-3.62%) | $5.25 | $4.99 | 16,300 | $67.50 M |
| 03/05/2025 | $5.25 | $5.13 (-2.29%) | $5.38 | $4.92 | 27,500 | $68.43 M |
| 03/04/2025 | $4.89 | $5.19 (6.13%) | $5.21 | $4.61 | 73,483 | $69.23 M |
| 03/03/2025 | $5.15 | $4.83 (-6.21%) | $5.16 | $4.81 | 22,442 | $64.43 M |
| 02/28/2025 | $4.89 | $5.07 (3.68%) | $5.60 | $4.73 | 62,000 | $67.63 M |
| 02/27/2025 | $5.00 | $4.89 (-2.2%) | $5.14 | $4.82 | 29,500 | $65.23 M |
| 02/26/2025 | $5.15 | $4.92 (-4.47%) | $5.15 | $4.82 | 22,200 | $65.63 M |
| 02/25/2025 | $5.15 | $4.93 (-4.27%) | $5.15 | $4.88 | 38,300 | $65.76 M |
| 02/24/2025 | $5.50 | $5.05 (-8.18%) | $5.50 | $5.02 | 33,447 | $67.36 M |
| 02/21/2025 | $5.50 | $5.46 (-0.73%) | $5.55 | $5.07 | 27,947 | $72.83 M |
| 02/20/2025 | $5.79 | $5.46 (-5.7%) | $5.79 | $5.32 | 29,500 | $72.83 M |
| 02/19/2025 | $5.60 | $5.70 (1.79%) | $5.80 | $5.36 | 24,722 | $76.03 M |
| 02/18/2025 | $6.00 | $5.69 (-5.17%) | $6.17 | $5.58 | 30,600 | $75.90 M |
| 02/14/2025 | $5.90 | $5.74 (-2.71%) | $6.18 | $5.65 | 24,631 | $76.57 M |
| 02/13/2025 | $5.52 | $5.63 (1.99%) | $5.65 | $5.40 | 10,552 | $75.10 M |
| 02/12/2025 | $5.50 | $5.45 (-0.91%) | $5.56 | $5.31 | 35,100 | $72.70 M |
| 02/11/2025 | $5.87 | $5.45 (-7.16%) | $5.87 | $5.42 | 22,146 | $72.70 M |
| 02/10/2025 | $6.00 | $5.82 (-3%) | $6.00 | $5.70 | 31,000 | $77.64 M |
| 02/07/2025 | $6.00 | $5.85 (-2.5%) | $6.00 | $5.69 | 49,500 | $74.02 M |
| 02/06/2025 | $6.10 | $5.69 (-6.72%) | $6.30 | $5.64 | 24,600 | $71.99 M |
| 02/05/2025 | $5.72 | $6.02 (5.24%) | $6.10 | $5.72 | 50,001 | $76.17 M |
| 02/04/2025 | $5.81 | $5.74 (-1.2%) | $6.36 | $5.58 | 141,343 | $72.63 M |
| 02/03/2025 | $6.05 | $5.89 (-2.64%) | $6.07 | $5.59 | 45,900 | $74.53 M |
| 01/31/2025 | $5.90 | $6.15 (4.24%) | $6.48 | $5.90 | 69,809 | $77.82 M |
| 01/30/2025 | $5.21 | $5.83 (11.9%) | $5.90 | $5.20 | 80,482 | $73.77 M |
| 01/29/2025 | $5.22 | $5.28 (1.15%) | $5.61 | $5.10 | 85,147 | $66.81 M |
| 01/28/2025 | $5.12 | $5.00 (-2.34%) | $5.16 | $4.58 | 200,200 | $63.26 M |
| 01/27/2025 | $5.37 | $5.19 (-3.35%) | $5.90 | $5.05 | 183,200 | $65.67 M |
| 01/24/2025 | $5.48 | $5.66 (3.28%) | $5.72 | $5.05 | 266,611 | $71.62 M |
| 01/23/2025 | $6.00 | $5.38 (-10.33%) | $6.15 | $5.30 | 175,418 | $68.07 M |
| 01/22/2025 | $6.18 | $5.70 (-7.77%) | $6.18 | $5.62 | 115,600 | $72.12 M |
| 01/21/2025 | $5.79 | $5.90 (1.9%) | $6.10 | $5.62 | 49,048 | $74.65 M |
| 01/17/2025 | $6.45 | $5.79 (-10.23%) | $6.45 | $5.75 | 89,700 | $73.26 M |
| 01/16/2025 | $6.69 | $6.01 (-10.16%) | $6.69 | $5.91 | 83,300 | $76.04 M |
| 01/15/2025 | $6.50 | $6.40 (-1.54%) | $6.87 | $6.36 | 73,248 | $80.98 M |
| 01/14/2025 | $7.35 | $6.38 (-13.2%) | $7.67 | $6.32 | 248,000 | $80.73 M |
| 01/13/2025 | $7.50 | $7.26 (-3.2%) | $7.92 | $6.76 | 222,113 | $91.86 M |
| 01/10/2025 | $7.99 | $7.43 (-7.01%) | $9.11 | $7.03 | 409,400 | $94.01 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.
