OnKure Therapeutics, Inc. (OKUR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
OKUR Historical Return
If you invested $1000 in OnKure Therapeutics, Inc. (OKUR) since IPO date, it would be worth $19.33 as of September 28, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $36.57, while $1000 invested 1 year ago would be worth $1,086.14. This corresponds to total returns of -98.07%, -96.34%, 8.61%, respectively, with annualized returns of -51.35%, -48.38%, 8.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
OKUR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 25, 2026 | 2.93 | 2.9 | 2.9 | 3 | 2.86 | 91,423 |
| September 24, 2026 | 2.96 | 2.93 | 2.93 | 3.05 | 2.88 | 149,716 |
| September 23, 2026 | 3.09 | 2.94 | 2.94 | 3.24 | 2.9 | 149,746 |
| September 22, 2026 | 3 | 3.1 | 3.1 | 3.11 | 2.97 | 200,767 |
| September 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 2.94 | 166,719 |
| September 18, 2026 | 2.96 | 2.95 | 2.95 | 3.08 | 2.91 | 223,090 |
| September 17, 2026 | 2.94 | 2.96 | 2.96 | 3.02 | 2.82 | 180,986 |
| September 16, 2026 | 2.93 | 2.88 | 2.88 | 3.01 | 2.84 | 83,866 |
| September 15, 2026 | 2.98 | 2.93 | 2.93 | 2.98 | 2.82 | 171,101 |
| September 11, 2026 | 3.31 | 3.1 | 3.1 | 3.33 | 3.07 | 253,647 |
| September 10, 2026 | 3.36 | 3.27 | 3.27 | 3.42 | 3.24 | 168,522 |
| September 09, 2026 | 3.38 | 3.38 | 3.38 | 3.49 | 3.32 | 80,087 |
| September 08, 2026 | 3.55 | 3.4 | 3.4 | 3.9 | 3.34 | 115,011 |
| September 04, 2026 | 3.53 | 3.58 | 3.58 | 3.62 | 3.51 | 165,540 |
| September 03, 2026 | 3.56 | 3.56 | 3.56 | 3.62 | 3.52 | 0 |
| September 02, 2026 | 3.54 | 3.54 | 3.54 | 3.67 | 3.41 | 127,371 |
| September 01, 2026 | 3.62 | 3.56 | 3.56 | 3.7 | 3.49 | 193,307 |
| August 31, 2026 | 3.8 | 3.63 | 3.63 | 3.9 | 3.54 | 100,474 |
| August 28, 2026 | 3.83 | 3.79 | 3.79 | 4.02 | 3.67 | 432,473 |
| August 27, 2026 | 3.77 | 3.83 | 3.83 | 3.86 | 3.77 | 97,729 |
| August 26, 2026 | 3.86 | 3.8 | 3.8 | 4.01 | 3.7 | 80,017 |
| August 25, 2026 | 3.91 | 3.85 | 3.85 | 4.04 | 3.79 | 116,228 |
| August 24, 2026 | 3.95 | 3.89 | 3.89 | 4.39 | 3.7 | 421,073 |
| August 21, 2026 | 3.95 | 3.94 | 3.94 | 4.07 | 3.9 | 59,900 |
| August 20, 2026 | 4.04 | 3.93 | 3.93 | 4.04 | 3.78 | 103,519 |
| August 19, 2026 | 4.29 | 4.08 | 4.08 | 4.42 | 4.07 | 0 |
| August 18, 2026 | 4.11 | 4.21 | 4.21 | 4.27 | 3.99 | 108,168 |
| August 17, 2026 | 3.97 | 4.11 | 4.11 | 4.28 | 3.85 | 228,694 |
| August 14, 2026 | 3.9 | 3.99 | 3.99 | 4.13 | 3.83 | 216,704 |
| August 13, 2026 | 3.95 | 3.9 | 3.9 | 4.09 | 3.86 | 0 |
| August 12, 2026 | 4.1 | 3.93 | 3.93 | 4.1 | 3.91 | 0 |
| August 11, 2026 | 4.09 | 4.09 | 4.09 | 4.11 | 3.95 | 0 |
| August 10, 2026 | 4.07 | 4.06 | 4.06 | 4.17 | 3.98 | 144,005 |
| August 07, 2026 | 4.2 | 4.14 | 4.14 | 4.26 | 4.01 | 0 |
| August 06, 2026 | 4.17 | 4.15 | 4.15 | 4.27 | 3.9 | 85,940 |
| August 05, 2026 | 4.13 | 4.16 | 4.16 | 4.33 | 3.88 | 250,225 |
| August 04, 2026 | 4.11 | 4.1 | 4.1 | 4.49 | 4.09 | 201,954 |
| August 03, 2026 | 3.9 | 4.02 | 4.02 | 4.08 | 3.75 | 156,103 |
| July 31, 2026 | 3.99 | 3.82 | 3.82 | 4.01 | 3.72 | 239,435 |
| July 30, 2026 | 3.93 | 4 | 4 | 4.09 | 3.88 | 62,396 |
| July 29, 2026 | 4 | 3.95 | 3.95 | 4.09 | 3.83 | 82,488 |
| July 28, 2026 | 4.06 | 3.95 | 3.95 | 4.3 | 3.74 | 96,538 |
| July 27, 2026 | 4.19 | 4.05 | 4.05 | 4.38 | 4.01 | 82,669 |
| July 23, 2026 | 4.24 | 4.22 | 4.22 | 4.32 | 4.18 | 53,864 |
| July 22, 2026 | 4.14 | 4.32 | 4.32 | 4.38 | 4.1 | 170,710 |
| July 21, 2026 | 4 | 4.17 | 4.17 | 4.21 | 3.91 | 144,077 |
| July 20, 2026 | 4.11 | 4.12 | 4.12 | 4.26 | 3.98 | 73,689 |
| July 17, 2026 | 4.04 | 4.2 | 4.2 | 4.22 | 3.96 | 73,290 |
| July 16, 2026 | 4.2 | 4.1 | 4.1 | 4.39 | 4 | 112,860 |
| July 15, 2026 | 4.22 | 4.21 | 4.21 | 4.43 | 4.16 | 79,547 |
| July 14, 2026 | 4.15 | 4.22 | 4.22 | 4.51 | 4.04 | 87,738 |
| July 13, 2026 | 4.24 | 4.11 | 4.11 | 4.24 | 4 | 140,718 |
| July 10, 2026 | 4.45 | 4.28 | 4.28 | 4.45 | 4.17 | 193,803 |
| July 09, 2026 | 4.51 | 4.46 | 4.46 | 4.61 | 4.32 | 166,170 |
| July 08, 2026 | 4.45 | 4.48 | 4.48 | 4.7 | 4.16 | 223,716 |
| July 07, 2026 | 4.62 | 4.38 | 4.38 | 4.62 | 4.25 | 370,461 |
| July 06, 2026 | 4.6 | 4.6 | 4.6 | 4.76 | 4.55 | 318,539 |
| July 02, 2026 | 4.46 | 4.58 | 4.58 | 4.63 | 4.38 | 215,338 |
| July 01, 2026 | 4.56 | 4.46 | 4.46 | 4.79 | 4.4 | 276,854 |
| June 30, 2026 | 4.48 | 4.56 | 4.56 | 4.7 | 4.22 | 347,141 |
AD
