OnKure Therapeutics, Inc. (OKUR) NASDAQ

4.67

+0.16(+3.55%)

Updated at April 16 04:00PM

Currency In USD

OKUR Historical Return

If you invested $1000 in OnKure Therapeutics, Inc. (OKUR) since IPO date, it would be worth $31.13 as of April 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $36.71, while $1000 invested 1 year ago would be worth $1,615.92. This corresponds to total returns of -96.89%, -96.33%, 61.59%, respectively, with annualized returns of -49.85%, -48.38%, 61.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OKUR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 16, 2026	4.5	4.67	4.67	4.71	4.3	150,766
April 15, 2026	4.63	4.51	4.51	4.68	4.4	180,871
April 14, 2026	4.46	4.61	4.61	4.7	4.45	219,435
April 13, 2026	4.27	4.45	4.45	4.49	4.2	161,339
April 10, 2026	4.29	4.3	4.3	4.38	3.99	126,420
April 09, 2026	4.39	4.28	4.28	4.46	4.25	292,931
April 08, 2026	4.43	4.38	4.38	4.46	4.3	120,987
April 07, 2026	4.31	4.29	4.29	4.44	4.15	115,439
April 06, 2026	4.31	4.35	4.35	4.4	4.21	181,332
April 02, 2026	4	4.29	4.29	4.45	4	341,923
April 01, 2026	4.14	4.07	4.07	4.3	4.05	282,002
March 31, 2026	3.7	4.14	4.14	4.18	3.7	428,425
March 30, 2026	3.98	3.79	3.79	4	3.58	490,698
March 27, 2026	3.94	3.99	3.99	4	3.67	6.99M
March 26, 2026	4	4.59	4.59	4.61	4	642,188
March 25, 2026	4	4	4	4.1	3.6	176,235
March 24, 2026	3.94	3.98	3.98	4.45	3.61	156,774
March 23, 2026	4.2	3.98	3.98	4.26	3.89	195,499
March 20, 2026	4.56	4.19	4.19	4.75	4.06	388,686
March 19, 2026	3.89	4.38	4.38	4.5	3.79	208,590
March 18, 2026	4.03	4.01	4.01	4.33	3.97	175,070
March 17, 2026	3.9	4.02	4.02	4.15	3.73	164,362
March 16, 2026	3.86	3.9	3.9	4.15	3.8	343,635
March 13, 2026	3.74	3.78	3.78	3.87	3.56	272,042
March 12, 2026	3.52	3.52	3.52	3.54	3.38	97,227
March 11, 2026	3.6	3.53	3.53	3.73	3.4	140,653
March 10, 2026	3.56	3.54	3.54	3.75	3.43	214,338
March 09, 2026	3.21	3.4	3.4	3.54	3.08	367,769
March 06, 2026	3.12	3.05	3.05	3.3	3	500,576
March 05, 2026	3.3	3.16	3.16	3.3	3.06	151,997
March 04, 2026	3.02	3.17	3.17	3.24	2.96	247,935
March 03, 2026	2.76	2.95	2.95	3.09	2.71	128,122
March 02, 2026	2.67	2.83	2.83	2.88	2.65	83,926
February 27, 2026	2.68	2.71	2.71	2.9	2.62	143,409
February 26, 2026	2.68	2.66	2.66	2.83	2.61	48,040
February 25, 2026	2.6	2.71	2.71	2.89	2.55	266,736
February 24, 2026	2.5	2.55	2.55	2.6	2.49	103,119
February 23, 2026	2.56	2.45	2.45	2.58	2.44	54,400
February 20, 2026	2.64	2.6	2.6	2.74	2.5	69,400
February 19, 2026	2.45	2.64	2.64	2.76	2.43	182,611
February 18, 2026	2.42	2.48	2.48	2.55	2.4	130,346
February 17, 2026	2.43	2.4	2.4	2.49	2.39	56,587
February 13, 2026	2.4	2.42	2.42	2.59	2.4	152,945
February 12, 2026	2.45	2.41	2.41	2.45	2.35	19,900
February 11, 2026	2.49	2.46	2.46	2.5	2.45	6,000
February 10, 2026	2.56	2.51	2.51	2.59	2.5	73,826
February 09, 2026	2.53	2.56	2.56	2.58	2.44	84,000
February 06, 2026	2.3	2.5	2.5	2.58	2.3	88,900
February 05, 2026	2.38	2.32	2.32	2.42	2.25	158,000
February 04, 2026	2.41	2.4	2.4	2.45	2.23	153,403
February 03, 2026	2.64	2.4	2.4	2.7	2.38	208,800
February 02, 2026	2.64	2.64	2.64	2.73	2.61	94,808
January 30, 2026	2.73	2.64	2.64	2.78	2.63	69,927
January 29, 2026	2.83	2.73	2.73	2.84	2.72	117,100
January 28, 2026	2.84	2.83	2.83	2.99	2.76	54,300
January 27, 2026	2.75	2.85	2.85	3.21	2.75	74,939
January 26, 2026	2.87	2.76	2.76	3	2.73	116,249
January 23, 2026	3.01	2.93	2.93	3.12	2.91	81,600
January 22, 2026	2.93	3.05	3.05	3.1	2.93	70,600
January 21, 2026	2.97	2.86	2.86	3.14	2.86	51,000