OnKure Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.68	2.90	2.62	2.71	2.71	1.88%	143,409
Feb 26, 2026	2.68	2.83	2.61	2.66	2.66	-1.85%	48,040
Feb 25, 2026	2.60	2.89	2.55	2.71	2.71	6.27%	266,735
Feb 24, 2026	2.50	2.60	2.49	2.55	2.55	4.08%	103,119
Feb 23, 2026	2.56	2.58	2.44	2.45	2.45	-5.77%	54,354
Feb 20, 2026	2.64	2.74	2.50	2.60	2.60	-1.52%	69,362
Feb 19, 2026	2.45	2.76	2.43	2.64	2.64	6.45%	182,611
Feb 18, 2026	2.42	2.55	2.40	2.48	2.48	3.33%	130,346
Feb 17, 2026	2.43	2.49	2.39	2.40	2.40	-0.83%	56,587
Feb 13, 2026	2.40	2.59	2.40	2.42	2.42	0.41%	152,945
Feb 12, 2026	2.45	2.45	2.35	2.41	2.41	-2.03%	19,897
Feb 11, 2026	2.49	2.50	2.45	2.46	2.46	-1.99%	5,959
Feb 10, 2026	2.56	2.59	2.50	2.51	2.51	-1.95%	73,826
Feb 9, 2026	2.53	2.58	2.44	2.56	2.56	2.40%	83,965
Feb 6, 2026	2.30	2.58	2.30	2.50	2.50	7.76%	88,886
Feb 5, 2026	2.38	2.42	2.25	2.32	2.32	-3.33%	157,951
Feb 4, 2026	2.41	2.45	2.23	2.40	2.40	-	153,403
Feb 3, 2026	2.64	2.70	2.38	2.40	2.40	-9.09%	208,767
Feb 2, 2026	2.64	2.73	2.61	2.64	2.64	-	94,808
Jan 30, 2026	2.73	2.78	2.63	2.64	2.64	-3.30%	69,927
Jan 29, 2026	2.83	2.84	2.72	2.73	2.73	-3.53%	117,067
Jan 28, 2026	2.84	2.99	2.76	2.83	2.83	-0.70%	54,255
Jan 27, 2026	2.75	3.21	2.75	2.85	2.85	3.26%	74,526
Jan 26, 2026	2.87	3.00	2.73	2.76	2.76	-5.80%	116,249
Jan 23, 2026	3.01	3.12	2.91	2.93	2.93	-3.93%	81,554
Jan 22, 2026	2.93	3.10	2.93	3.05	3.05	6.64%	70,592
Jan 21, 2026	2.97	3.14	2.86	2.86	2.86	-3.87%	50,954
Jan 20, 2026	2.95	3.00	2.91	2.98	2.98	-0.83%	39,004
Jan 16, 2026	3.06	3.13	2.95	3.00	3.00	-0.33%	24,521
Jan 15, 2026	3.15	3.30	3.00	3.01	3.01	-5.64%	34,753
Jan 14, 2026	3.16	3.25	3.16	3.19	3.19	1.59%	35,279
Jan 13, 2026	3.24	3.30	3.12	3.14	3.14	-2.18%	41,261
Jan 12, 2026	3.16	3.29	3.09	3.21	3.21	2.23%	54,285
Jan 9, 2026	3.04	3.40	3.03	3.14	3.14	9.79%	267,738
Jan 8, 2026	2.99	3.10	2.70	2.86	2.86	1.42%	85,969
Jan 7, 2026	2.80	2.98	2.80	2.82	2.82	1.44%	75,577
Jan 6, 2026	2.89	2.89	2.76	2.78	2.78	-3.14%	29,417
Jan 5, 2026	3.01	3.01	2.80	2.87	2.87	-3.04%	67,265
Jan 2, 2026	2.94	3.06	2.93	2.96	2.96	2.07%	19,325
Dec 31, 2025	2.79	3.10	2.66	2.90	2.90	1.75%	59,890
Dec 30, 2025	2.68	2.85	2.65	2.85	2.85	5.95%	201,861
Dec 29, 2025	2.76	2.78	2.68	2.69	2.69	-3.93%	94,732
Dec 26, 2025	2.86	2.91	2.70	2.80	2.80	-1.75%	100,066
Dec 24, 2025	2.87	2.93	2.73	2.85	2.85	0.71%	74,645
Dec 23, 2025	2.92	3.00	2.71	2.83	2.83	-4.39%	106,142
Dec 22, 2025	2.92	3.07	2.82	2.96	2.96	-1.66%	72,627
Dec 19, 2025	3.12	3.14	2.86	3.01	3.01	-3.22%	240,509
Dec 18, 2025	2.81	3.12	2.81	3.11	3.11	5.78%	23,350
Dec 17, 2025	3.00	3.20	2.92	2.94	2.94	-2.65%	129,016
Dec 16, 2025	3.15	3.30	3.00	3.02	3.02	-5.63%	53,693