OnKure Therapeutics Stock Price History
NASDAQ: OKURHealth CareBiotechnology: Pharmaceutical PreparationsUSD
2.41+0.11 (+4.78%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OKUR price history at a glance
The price history for OnKure Therapeutics (OKUR) on this page begins on April 5, 2021, when the stock closed at $138.90; it most recently closed at $2.41 on October 5, 2026. The highest price in this record is $171.80, reached on April 5, 2021; the latest close is 98.6% below that peak. Across the 4 complete calendar years in the table, OKUR finished higher in 0 and lower in 4. Its best year was 2023 (-31.3%) and its worst was 2022 (-72.7%).
Over roughly 6 years the share price changed -98.3%, a -52.1% compound annual price return (excluding dividends). In the last 12 months alone, OKUR has lost 23.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $171.80
- Date of high
- Apr 5, 2021
- Low since 2021
- $1.70
- Date of low
- May 12, 2025
- 52-week high
- $5.38
- 52-week low
- $2.13
- IPO year
- 2021
- Last close
- $2.41
OKUR returns
1 week
-5.86%
1 month
-28.70%
3 months
-43.69%
6 months
-43.95%
Year to date
-16.90%
1 year
-23.00%
3 years
-96.75%
5 years
-96.26%
OKUR price return, excluding dividends.
OKUR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.41 | -18.58% |
| 2025 | 2.96 | -67.00% |
| 2024 | 8.97 | -43.94% |
| 2023 | 16.00 | -31.33% |
| 2022 | 23.30 | -72.75% |
| 2021* | 85.50 | -38.44% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
OKUR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.29 | 2.42 | 2.25 | 2.41 | +4.78% | |
| 2.34 | 2.46 | 2.13 | 2.30 | -2.13% | |
| 2.41 | 2.46 | 2.30 | 2.35 | -4.47% | |
| 2.65 | 2.65 | 2.41 | 2.46 | -6.46% | |
| 2.56 | 2.67 | 2.42 | 2.63 | +2.73% | |
| 2.57 | 2.61 | 2.46 | 2.56 | +0.79% | |
| 2.72 | 2.83 | 2.50 | 2.54 | -6.79% | |
| 2.63 | 2.79 | 2.50 | 2.73 | +4.81% | |
| 2.78 | 2.80 | 2.47 | 2.60 | -5.80% | |
| 2.87 | 2.88 | 2.60 | 2.76 | -4.83% | |
| 2.93 | 3.00 | 2.86 | 2.90 | -1.02% | |
| 2.96 | 3.05 | 2.88 | 2.93 | -0.34% | |
| 3.09 | 3.24 | 2.90 | 2.94 | -5.16% | |
| 3.06 | 3.11 | 2.91 | 3.10 | +1.31% | |
| 2.95 | 3.10 | 2.92 | 3.06 | +3.73% | |
| 2.96 | 3.08 | 2.91 | 2.95 | -0.34% | |
| 2.94 | 3.02 | 2.82 | 2.96 | +2.78% | |
| 2.93 | 3.01 | 2.84 | 2.88 | -1.71% | |
| 2.98 | 2.98 | 2.82 | 2.93 | -2.33% | |
| 3.11 | 3.14 | 2.98 | 3.00 | -3.23% | |
| 3.31 | 3.33 | 2.98 | 3.10 | -5.20% | |
| 3.36 | 3.42 | 3.24 | 3.27 | -3.25% | |
| 3.38 | 3.49 | 3.32 | 3.38 | -0.59% | |
| 3.55 | 3.90 | 3.34 | 3.40 | -5.03% | |
| 3.53 | 3.62 | 3.51 | 3.58 | +0.56% | |
| 3.56 | 3.62 | 3.52 | 3.56 | +0.56% | |
| 3.54 | 3.67 | 3.41 | 3.54 | -0.56% | |
| 3.62 | 3.70 | 3.49 | 3.56 | -1.93% | |
| 3.80 | 3.90 | 3.54 | 3.63 | -4.22% | |
| 3.83 | 4.02 | 3.67 | 3.79 | -1.04% | |
| 3.77 | 3.86 | 3.77 | 3.83 | +0.79% | |
| 3.86 | 4.01 | 3.70 | 3.80 | -1.30% | |
| 3.91 | 4.04 | 3.79 | 3.85 | -1.03% | |
| 3.95 | 4.39 | 3.70 | 3.89 | -1.27% | |
| 3.95 | 4.07 | 3.90 | 3.94 | +0.25% | |
| 4.04 | 4.04 | 3.78 | 3.93 | -3.68% | |
| 4.29 | 4.42 | 4.07 | 4.08 | -3.09% | |
| 4.11 | 4.27 | 3.99 | 4.21 | +2.43% | |
| 3.97 | 4.28 | 3.85 | 4.11 | +3.01% | |
| 3.90 | 4.13 | 3.83 | 3.99 | +2.31% | |
| 3.95 | 4.09 | 3.86 | 3.90 | -0.76% | |
| 4.10 | 4.10 | 3.91 | 3.93 | -3.91% | |
| 4.07 | 4.11 | 3.95 | 4.09 | +0.74% | |
| 4.07 | 4.17 | 3.98 | 4.06 | -1.93% | |
| 4.24 | 4.26 | 4.01 | 4.14 | -0.24% | |
| 4.17 | 4.27 | 3.90 | 4.15 | -0.24% | |
| 4.13 | 4.33 | 3.88 | 4.16 | +1.46% | |
| 4.11 | 4.49 | 4.09 | 4.10 | +1.99% | |
| 3.90 | 4.08 | 3.75 | 4.02 | +5.24% | |
| 3.99 | 4.01 | 3.72 | 3.82 | -4.50% | |
| 3.93 | 4.09 | 3.88 | 4.00 | +1.27% | |
| 4.00 | 4.09 | 3.83 | 3.95 | 0.00% | |
| 4.06 | 4.30 | 3.74 | 3.95 | -2.47% | |
| 4.19 | 4.38 | 4.01 | 4.05 | -1.70% | |
| 4.24 | 4.29 | 4.01 | 4.12 | -2.37% | |
| 4.24 | 4.32 | 4.18 | 4.22 | -2.31% | |
| 4.14 | 4.38 | 4.10 | 4.32 | +3.60% | |
| 4.03 | 4.21 | 3.91 | 4.17 | +1.21% | |
| 4.11 | 4.26 | 3.98 | 4.12 | -1.90% | |
| 4.04 | 4.22 | 3.96 | 4.20 | +2.44% | |
| 4.20 | 4.39 | 4.00 | 4.10 | -2.61% | |
| 4.23 | 4.43 | 4.16 | 4.21 | -0.24% | |
| 4.15 | 4.51 | 4.04 | 4.22 | +2.68% | |
| 4.24 | 4.24 | 4.00 | 4.11 | -3.97% | |
| 4.45 | 4.45 | 4.17 | 4.28 | -4.04% | |
| 4.51 | 4.61 | 4.32 | 4.46 | -0.45% | |
| 4.45 | 4.70 | 4.16 | 4.48 | +2.28% | |
| 4.62 | 4.62 | 4.25 | 4.38 | -4.78% | |
| 4.60 | 4.76 | 4.55 | 4.60 | +0.44% | |
| 4.46 | 4.63 | 4.38 | 4.58 | +2.69% | |
| 4.56 | 4.79 | 4.40 | 4.46 | -2.19% | |
| 4.48 | 4.70 | 4.22 | 4.56 | +1.33% | |
| 4.54 | 4.67 | 4.40 | 4.50 | 0.00% | |
| 4.13 | 4.58 | 4.10 | 4.50 | +6.64% | |
| 4.37 | 4.54 | 4.08 | 4.22 | -2.76% | |
| 4.21 | 4.47 | 3.97 | 4.34 | +3.33% | |
| 4.40 | 4.55 | 4.13 | 4.20 | -5.41% | |
| 4.54 | 4.54 | 4.24 | 4.44 | -0.89% | |
| 4.33 | 4.50 | 4.18 | 4.48 | +4.43% | |
| 4.29 | 4.50 | 4.18 | 4.29 | +0.94% | |
| 4.21 | 4.33 | 4.02 | 4.25 | +1.19% | |
| 4.13 | 4.46 | 4.12 | 4.20 | 0.00% | |
| 4.27 | 4.55 | 4.06 | 4.20 | -1.18% | |
| 4.12 | 4.38 | 4.12 | 4.25 | +1.43% | |
| 4.21 | 4.41 | 4.15 | 4.19 | -1.41% | |
| 4.46 | 4.60 | 4.20 | 4.25 | -3.41% | |
| 4.22 | 4.45 | 4.22 | 4.40 | +5.01% | |
| 4.30 | 4.42 | 4.14 | 4.19 | -2.56% | |
| 4.21 | 4.55 | 4.02 | 4.30 | +2.38% | |
| 4.14 | 4.41 | 4.04 | 4.20 | -0.47% | |
| 4.17 | 4.48 | 4.14 | 4.22 | +0.48% | |
| 4.20 | 4.50 | 4.18 | 4.20 | 0.00% | |
| 4.12 | 4.32 | 4.00 | 4.20 | +1.94% | |
| 4.05 | 4.24 | 4.00 | 4.12 | +0.49% | |
| 4.13 | 4.26 | 4.03 | 4.10 | -0.49% | |
| 4.24 | 4.32 | 3.97 | 4.12 | -2.14% | |
| 4.08 | 4.32 | 4.08 | 4.21 | +3.44% | |
| 3.60 | 4.20 | 3.58 | 4.07 | +14.33% | |
| 3.29 | 3.71 | 3.29 | 3.56 | +7.88% | |
| 3.14 | 3.33 | 2.90 | 3.30 | +7.14% | |
| 3.19 | 3.32 | 3.08 | 3.08 | -2.53% | |
| 3.26 | 3.32 | 3.15 | 3.16 | -5.39% | |
| 3.40 | 3.41 | 3.33 | 3.34 | -1.76% | |
| 3.42 | 3.46 | 3.22 | 3.40 | +0.29% | |
| 3.42 | 3.55 | 3.38 | 3.39 | -1.45% | |
| 3.75 | 4.02 | 3.36 | 3.44 | -12.02% | |
| 3.92 | 3.97 | 3.85 | 3.91 | -1.26% | |
| 4.00 | 4.06 | 3.92 | 3.96 | -2.70% | |
| 4.34 | 4.42 | 3.94 | 4.07 | -9.96% | |
| 4.49 | 4.70 | 4.41 | 4.52 | -1.74% | |
| 4.88 | 5.05 | 4.57 | 4.60 | -2.75% | |
| 5.27 | 5.38 | 4.66 | 4.73 | -10.25% | |
| 5.14 | 5.33 | 5.04 | 5.27 | +3.33% | |
| 5.29 | 5.36 | 5.09 | 5.10 | -2.30% | |
| 4.97 | 5.28 | 4.97 | 5.22 | +4.61% | |
| 4.80 | 5.03 | 4.80 | 4.99 | +3.96% | |
| 4.90 | 5.01 | 4.79 | 4.80 | -2.04% | |
| 5.00 | 5.08 | 4.85 | 4.90 | -2.20% | |
| 4.91 | 5.09 | 4.91 | 5.01 | +2.66% | |
| 4.99 | 5.05 | 4.86 | 4.88 | -2.20% | |
| 5.00 | 5.08 | 4.88 | 4.99 | -0.20% | |
| 4.77 | 5.06 | 4.67 | 5.00 | +7.07% | |
| 4.50 | 4.71 | 4.30 | 4.67 | +3.55% | |
| 4.63 | 4.69 | 4.40 | 4.51 | -2.06% | |
| 4.46 | 4.70 | 4.45 | 4.61 | +3.48% | |
| 4.27 | 4.49 | 4.20 | 4.45 | +3.49% | |
| 4.29 | 4.38 | 3.97 | 4.30 | +0.47% | |
| 4.39 | 4.46 | 4.25 | 4.28 | -2.28% | |
| 4.43 | 4.46 | 4.30 | 4.38 | +2.10% | |
| 4.31 | 4.44 | 4.15 | 4.29 | -1.38% | |
| 4.31 | 4.40 | 4.21 | 4.35 | +1.40% | |
| 4.00 | 4.45 | 4.00 | 4.29 | +5.41% | |
| 4.14 | 4.30 | 4.05 | 4.07 | -1.69% | |
| 3.70 | 4.26 | 3.70 | 4.14 | +9.23% | |
| 3.98 | 4.00 | 3.58 | 3.79 | -5.01% | |
| 3.94 | 4.00 | 3.67 | 3.99 | -13.07% | |
| 4.00 | 4.61 | 4.00 | 4.59 | +14.75% | |
| 4.00 | 4.10 | 3.60 | 4.00 | +0.50% | |
| 3.94 | 4.45 | 3.61 | 3.98 | 0.00% | |
| 4.20 | 4.26 | 3.89 | 3.98 | -5.01% | |
| 4.56 | 4.75 | 4.06 | 4.19 | -4.34% | |
| 3.89 | 4.50 | 3.79 | 4.38 | +9.23% | |
| 4.03 | 4.33 | 3.97 | 4.01 | -0.25% | |
| 3.90 | 4.15 | 3.73 | 4.02 | +3.08% | |
| 3.86 | 4.15 | 3.80 | 3.90 | +3.17% | |
| 3.74 | 3.87 | 3.56 | 3.78 | +7.39% | |
| 3.52 | 3.54 | 3.38 | 3.52 | -0.28% | |
| 3.60 | 3.73 | 3.40 | 3.53 | -0.28% | |
| 3.56 | 3.75 | 3.43 | 3.54 | +4.12% | |
| 3.21 | 3.54 | 3.08 | 3.40 | +11.48% | |
| 3.12 | 3.30 | 3.00 | 3.05 | -3.48% | |
| 3.30 | 3.30 | 3.06 | 3.16 | -0.32% | |
| 3.02 | 3.24 | 2.96 | 3.17 | +7.46% | |
| 2.76 | 3.09 | 2.71 | 2.95 | +4.24% | |
| 2.67 | 2.88 | 2.65 | 2.83 | +4.43% | |
| 2.68 | 2.90 | 2.62 | 2.71 | +1.88% | |
| 2.68 | 2.83 | 2.61 | 2.66 | -1.85% | |
| 2.60 | 2.89 | 2.55 | 2.71 | +6.27% | |
| 2.50 | 2.60 | 2.49 | 2.55 | +4.08% | |
| 2.56 | 2.58 | 2.44 | 2.45 | -5.77% | |
| 2.64 | 2.74 | 2.50 | 2.60 | -1.52% | |
| 2.45 | 2.76 | 2.43 | 2.64 | +6.45% | |
| 2.42 | 2.55 | 2.40 | 2.48 | +3.33% | |
| 2.43 | 2.49 | 2.39 | 2.40 | -0.83% | |
| 2.40 | 2.59 | 2.40 | 2.42 | +0.41% | |
| 2.45 | 2.45 | 2.35 | 2.41 | -2.03% | |
| 2.49 | 2.50 | 2.45 | 2.46 | -1.99% | |
| 2.56 | 2.59 | 2.50 | 2.51 | -1.95% | |
| 2.53 | 2.58 | 2.44 | 2.56 | +2.40% | |
| 2.30 | 2.58 | 2.30 | 2.50 | +7.76% | |
| 2.38 | 2.42 | 2.25 | 2.32 | -3.33% | |
| 2.41 | 2.45 | 2.23 | 2.40 | 0.00% | |
| 2.64 | 2.70 | 2.38 | 2.40 | -9.09% | |
| 2.64 | 2.73 | 2.61 | 2.64 | 0.00% | |
| 2.73 | 2.78 | 2.63 | 2.64 | -3.30% | |
| 2.83 | 2.84 | 2.72 | 2.73 | -3.53% | |
| 2.84 | 2.99 | 2.76 | 2.83 | -0.70% | |
| 2.75 | 3.21 | 2.75 | 2.85 | +3.26% | |
| 2.87 | 3.00 | 2.73 | 2.76 | -5.80% | |
| 3.01 | 3.12 | 2.91 | 2.93 | -3.93% | |
| 2.93 | 3.10 | 2.93 | 3.05 | +6.64% | |
| 2.97 | 3.14 | 2.86 | 2.86 | -3.87% | |
| 2.95 | 3.00 | 2.91 | 2.98 | -0.83% | |
| 3.06 | 3.13 | 2.95 | 3.00 | -0.33% | |
| 3.15 | 3.30 | 3.00 | 3.01 | -5.64% | |
| 3.16 | 3.25 | 3.16 | 3.19 | +1.59% | |
| 3.24 | 3.30 | 3.12 | 3.14 | -2.18% | |
| 3.16 | 3.29 | 3.09 | 3.21 | +2.23% | |
| 3.04 | 3.40 | 3.03 | 3.14 | +9.79% | |
| 2.99 | 3.10 | 2.70 | 2.86 | +1.42% | |
| 2.80 | 2.98 | 2.80 | 2.82 | +1.44% | |
| 2.89 | 2.89 | 2.76 | 2.78 | -3.14% | |
| 3.01 | 3.01 | 2.80 | 2.87 | -3.04% | |
| 2.94 | 3.06 | 2.93 | 2.96 | +2.07% | |
| 2.79 | 3.10 | 2.66 | 2.90 | +1.75% | |
| 2.68 | 2.85 | 2.65 | 2.85 | +5.95% | |
| 2.76 | 2.78 | 2.68 | 2.69 | -3.93% | |
| 2.86 | 2.91 | 2.70 | 2.80 | -1.75% | |
| 2.87 | 2.93 | 2.73 | 2.85 | +0.71% | |
| 2.92 | 3.00 | 2.71 | 2.83 | -4.39% | |
| 2.92 | 3.07 | 2.82 | 2.96 | -1.66% | |
| 3.12 | 3.14 | 2.86 | 3.01 | -3.22% | |
| 2.81 | 3.12 | 2.81 | 3.11 | +5.78% | |
| 3.00 | 3.20 | 2.92 | 2.94 | -2.65% | |
| 3.15 | 3.30 | 3.00 | 3.02 | -5.63% | |
| 3.07 | 3.27 | 2.93 | 3.20 | +4.23% | |
| 3.22 | 3.28 | 3.04 | 3.07 | -4.95% | |
| 3.34 | 3.47 | 3.08 | 3.23 | -6.92% | |
| 3.31 | 3.50 | 3.24 | 3.47 | +4.20% | |
| 3.38 | 3.45 | 3.15 | 3.33 | -2.63% | |
| 3.09 | 3.53 | 3.00 | 3.42 | +11.76% | |
| 2.67 | 3.18 | 2.63 | 3.06 | +16.35% | |
| 2.62 | 2.74 | 2.58 | 2.63 | +0.38% | |
| 2.62 | 2.76 | 2.57 | 2.62 | 0.00% | |
| 2.83 | 2.91 | 2.62 | 2.62 | -7.75% | |
| 3.00 | 3.00 | 2.77 | 2.84 | -5.65% | |
| 2.96 | 3.10 | 2.92 | 3.01 | +5.24% | |
| 2.79 | 3.05 | 2.79 | 2.86 | +1.06% | |
| 3.02 | 3.02 | 2.70 | 2.83 | +2.91% | |
| 2.58 | 2.97 | 2.54 | 2.75 | +6.59% | |
| 2.56 | 2.75 | 2.53 | 2.58 | -1.53% | |
| 2.76 | 2.95 | 2.60 | 2.62 | -5.07% | |
| 2.96 | 2.96 | 2.75 | 2.76 | -5.80% | |
| 3.07 | 3.10 | 2.87 | 2.93 | -7.28% | |
| 3.09 | 3.24 | 2.91 | 3.16 | +0.96% | |
| 3.09 | 3.25 | 3.00 | 3.13 | -0.32% | |
| 3.11 | 3.26 | 3.04 | 3.14 | +1.95% | |
| 3.14 | 3.22 | 3.04 | 3.08 | -2.84% | |
| 3.04 | 3.19 | 3.00 | 3.17 | +3.26% | |
| 2.98 | 3.13 | 2.90 | 3.07 | +4.42% | |
| 3.08 | 3.08 | 2.60 | 2.94 | -6.96% | |
| 3.02 | 3.21 | 3.02 | 3.16 | +5.33% | |
| 3.11 | 3.11 | 2.86 | 3.00 | -3.23% | |
| 3.26 | 3.31 | 3.02 | 3.10 | -5.20% | |
| 3.38 | 3.50 | 3.25 | 3.27 | -3.54% | |
| 3.40 | 3.45 | 3.25 | 3.39 | +1.19% | |
| 3.20 | 3.38 | 3.17 | 3.35 | +5.02% | |
| 3.32 | 3.37 | 3.16 | 3.19 | -4.20% | |
| 3.58 | 3.63 | 3.22 | 3.33 | -6.72% | |
| 3.40 | 3.61 | 3.32 | 3.57 | +7.53% | |
| 2.97 | 3.44 | 2.92 | 3.32 | +11.41% | |
| 2.99 | 3.09 | 2.90 | 2.98 | +2.76% | |
| 2.99 | 2.99 | 2.81 | 2.90 | -3.33% | |
| 2.94 | 3.00 | 2.74 | 3.00 | +2.39% | |
| 2.80 | 2.93 | 2.70 | 2.93 | +5.40% | |
| 2.77 | 2.95 | 2.72 | 2.78 | -3.47% | |
| 2.95 | 3.04 | 2.72 | 2.88 | -3.03% | |
| 2.89 | 3.04 | 2.85 | 2.97 | +2.77% | |
| 2.88 | 2.93 | 2.70 | 2.89 | +0.35% | |
| 3.12 | 3.27 | 2.84 | 2.88 | -5.57% | |
| 3.15 | 3.18 | 2.90 | 3.05 | -2.56% | |
| 3.04 | 3.19 | 2.96 | 3.13 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OKUR chart for longer ranges.