OnKure Therapeutics, Inc. (OKUR) stock
OKURNasdaqPharmaceutical PreparationsFiscal year ends December 31
$2.62+0.00 (0.00%)
Close on Oct 30, 2026Market cap $106.10MP/E –Yield –
Price history
OnKure Therapeutics share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$2.62
0.00% on the day
52-week range
$2.01 – $5.38
-51.3% from the high
Change over 52 weeks
-21.8%
From $3.35 on Oct 30, 2025
Average volume
274,218
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $2.72 | $2.83 | $2.01 | $2.62 | -3.85% | 9,504,109 |
| Sep 2026 | $3.62 | $3.90 | $2.47 | $2.73 | -24.93% | 4,372,069 |
| Aug 2026 | $3.90 | $4.49 | $3.54 | $3.63 | -4.97% | 3,290,812 |
| Jul 2026 | $4.56 | $4.79 | $3.72 | $3.82 | -16.23% | 3,458,799 |
| Jun 2026 | $4.20 | $4.70 | $3.97 | $4.56 | +8.57% | 11,873,107 |
| May 2026 | $5.27 | $5.38 | $2.90 | $4.20 | -20.30% | 3,552,972 |
| Apr 2026 | $4.14 | $5.36 | $3.97 | $5.27 | +27.29% | 3,350,157 |
| Mar 2026 | $2.67 | $4.75 | $2.65 | $4.14 | +52.77% | 12,656,374 |
| Feb 2026 | $2.64 | $2.90 | $2.23 | $2.71 | +2.65% | 2,095,007 |
| Jan 2026 | $2.94 | $3.40 | $2.63 | $2.64 | -8.97% | 1,414,083 |
| Dec 2025 | $3.00 | $3.52 | $2.57 | $2.90 | -3.65% | 3,472,036 |
| Nov 2025 | $3.38 | $3.50 | $2.53 | $3.01 | -11.21% | 2,218,847 |
| Oct 2025 | $2.70 | $3.63 | $2.61 | $3.39 | +23.27% | 3,395,908 |
| Sep 2025 | $2.71 | $2.98 | $2.31 | $2.75 | 0.00% | 1,204,478 |
| Aug 2025 | $2.21 | $2.92 | $1.91 | $2.75 | +24.43% | 2,607,226 |
| Jul 2025 | $2.40 | $2.79 | $2.16 | $2.21 | -7.53% | 1,581,883 |
| Jun 2025 | $2.54 | $3.15 | $2.33 | $2.39 | -5.53% | 1,583,195 |
| May 2025 | $2.42 | $2.70 | $1.70 | $2.53 | +1.61% | 6,770,163 |
| Apr 2025 | $4.32 | $4.32 | $2.43 | $2.49 | -42.09% | 1,658,610 |
| Mar 2025 | $5.15 | $5.38 | $4.26 | $4.30 | -15.19% | 653,070 |
| Feb 2025 | $6.05 | $6.36 | $4.73 | $5.07 | -17.56% | 732,689 |
| Jan 2025 | $8.70 | $9.40 | $4.58 | $6.15 | -28.49% | 2,768,032 |
| Dec 2024 | $15.41 | $15.89 | $7.69 | $8.60 | -44.23% | 3,250,484 |
| Nov 2024 | $17.21 | $17.74 | $14.12 | $15.42 | -11.89% | 1,131,270 |
| Oct 2024 | $16.90 | $20.00 | $16.10 | $17.50 | +2.94% | 1,503,014 |
| Sep 2024 | $14.60 | $17.40 | $12.50 | $17.00 | +14.86% | 571,562 |
| Aug 2024 | $14.70 | $16.90 | $13.10 | $14.80 | -0.67% | 228,206 |
| Jul 2024 | $15.30 | $16.10 | $14.60 | $14.90 | -1.32% | 185,490 |
| Jun 2024 | $16.60 | $19.30 | $15.10 | $15.10 | -9.04% | 395,527 |
| May 2024 | $16.80 | $19.30 | $14.20 | $16.60 | -0.60% | 1,077,950 |
| Apr 2024 | $16.50 | $19.20 | $16.20 | $16.70 | +0.60% | 239,633 |
| Mar 2024 | $16.10 | $17.30 | $15.50 | $16.60 | +0.61% | 334,816 |
| Feb 2024 | $16.40 | $18.50 | $15.65 | $16.50 | +0.61% | 550,743 |
| Jan 2024 | $16.10 | $17.40 | $13.20 | $16.40 | +2.50% | 1,097,316 |
| Dec 2023 | $64.50 | $77.60 | $9.80 | $16.00 | -74.76% | 5,269,811 |
| Nov 2023 | $81.80 | $81.80 | $57.70 | $63.40 | -21.63% | 382,750 |
| Oct 2023 | $76.10 | $92.10 | $66.80 | $80.90 | +6.24% | 333,488 |
| Sep 2023 | $61.30 | $85.40 | $61.20 | $76.15 | +26.50% | 362,492 |
| Aug 2023 | $80.00 | $80.80 | $50.80 | $60.20 | -25.03% | 267,972 |
| Jul 2023 | $73.50 | $84.80 | $58.50 | $80.30 | +22.41% | 314,328 |
| Jun 2023 | $79.60 | $94.50 | $58.75 | $65.60 | -18.00% | 453,534 |
| May 2023 | $104.80 | $109.80 | $72.50 | $80.00 | -21.72% | 343,596 |
| Apr 2023 | $60.00 | $112.95 | $52.50 | $102.20 | +70.90% | 150,367 |
| Mar 2023 | $30.90 | $67.10 | $30.90 | $59.80 | +96.71% | 209,831 |
| Feb 2023 | $26.50 | $32.80 | $25.80 | $30.40 | +12.18% | 65,500 |
| Jan 2023 | $23.70 | $27.90 | $21.70 | $27.10 | +16.31% | 89,274 |
| Dec 2022 | $24.00 | $24.50 | $17.90 | $23.30 | +4.48% | 45,231 |
| Nov 2022 | $34.40 | $36.00 | $21.00 | $22.30 | -36.65% | 29,279 |
| Oct 2022 | $33.90 | $38.60 | $28.40 | $35.20 | +5.07% | 45,566 |
| Sep 2022 | $34.90 | $52.00 | $28.50 | $33.50 | +6.35% | 66,417 |
| Aug 2022 | $35.20 | $37.50 | $21.60 | $31.50 | -10.76% | 136,655 |
| Jul 2022 | $26.10 | $38.00 | $25.50 | $35.30 | +33.21% | 144,710 |
| Jun 2022 | $21.60 | $27.50 | $20.00 | $26.50 | +28.02% | 245,540 |
| May 2022 | $23.50 | $27.15 | $19.20 | $20.70 | -10.78% | 249,233 |
| Apr 2022 | $29.90 | $31.90 | $21.20 | $23.20 | -21.09% | 100,540 |
| Mar 2022 | $47.00 | $49.70 | $29.20 | $29.40 | -39.00% | 86,435 |
| Feb 2022 | $63.00 | $64.59 | $41.52 | $48.20 | -22.38% | 81,940 |
| Jan 2022 | $86.40 | $95.98 | $57.70 | $62.10 | -27.37% | 90,866 |
| Dec 2021 | $69.80 | $100.00 | $59.50 | $85.50 | +24.27% | 184,091 |
| Nov 2021 | $65.70 | $91.70 | $63.40 | $68.80 | +4.88% | 71,129 |
| Oct 2021 | $75.30 | $79.40 | $61.10 | $65.60 | -11.95% | 55,197 |
| Sep 2021 | $106.80 | $108.95 | $70.60 | $74.50 | -32.70% | 166,259 |
| Aug 2021 | $83.70 | $114.00 | $61.00 | $110.70 | +35.16% | 219,967 |
| Jul 2021 | $90.83 | $97.50 | $81.50 | $81.90 | -12.22% | 58,731 |
| Jun 2021 | $104.40 | $127.80 | $85.00 | $93.30 | -7.16% | 246,663 |
| May 2021 | $146.90 | $149.50 | $76.30 | $100.50 | -30.21% | 129,571 |
| Apr 2021 | $150.00 | $171.80 | $116.30 | $144.00 | – | 382,941 |
Seasonality
OKUR return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -9.2% | -4.9% | 19.2% | 7.1% | -13.7% | -0.5% | 3.1% | 3.0% | -1.7% | 3.6% | -15.3% | -18.8% |
| Months up | 2 of 5 | 3 of 5 | 3 of 5 | 3 of 5 | 1 of 6 | 2 of 6 | 2 of 6 | 2 of 6 | 3 of 6 | 4 of 6 | 1 of 5 | 2 of 5 |
| 2026 | -9.0% | 2.7% | 52.8% | 27.3% | -20.3% | 8.6% | -16.2% | -5.0% | -24.9% | -3.9% | ||
| 2025 | -28.5% | -17.6% | -15.2% | -42.1% | 1.6% | -5.5% | -7.5% | 24.4% | 0.0% | 23.3% | -11.2% | -3.7% |
| 2024 | 2.5% | 0.6% | 0.6% | 0.6% | -0.6% | -9.0% | -1.3% | -0.7% | 14.9% | 2.9% | -11.9% | -44.2% |
| 2023 | 16.3% | 12.2% | 96.7% | 70.9% | -21.7% | -18.0% | 22.4% | -25.0% | 26.5% | 6.2% | -21.6% | -74.8% |
| 2022 | -27.4% | -22.4% | -39.0% | -21.1% | -10.8% | 28.0% | 33.2% | -10.8% | 6.3% | 5.1% | -36.6% | 4.5% |
| 2021 | -30.2% | -7.2% | -12.2% | 35.2% | -32.7% | -11.9% | 4.9% | 24.3% |