OnKure Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.61	2.67	2.53	2.63	2.63	0.38%	76,578
Oct 29, 2026	2.63	2.68	2.44	2.62	2.62	-0.38%	427,588
Oct 28, 2026	2.56	2.66	2.46	2.63	2.63	1.35%	282,588
Oct 27, 2026	2.49	2.72	2.48	2.60	2.60	4.85%	320,237
Oct 26, 2026	2.59	2.63	2.38	2.48	2.48	-1.79%	258,091
Oct 23, 2026	2.62	2.62	2.48	2.52	2.52	-2.33%	240,863
Oct 22, 2026	2.30	2.59	2.28	2.58	2.58	12.17%	243,942
Oct 21, 2026	2.37	2.40	2.25	2.30	2.30	-2.54%	232,756
Oct 20, 2026	2.25	2.48	2.25	2.36	2.36	4.89%	235,151
Oct 19, 2026	2.10	2.26	2.02	2.25	2.25	7.14%	501,473
Oct 16, 2026	2.14	2.14	2.01	2.10	2.10	-1.41%	386,004
Oct 15, 2026	2.26	2.28	2.09	2.13	2.13	-5.33%	349,905
Oct 14, 2026	2.29	2.38	2.21	2.25	2.25	-4.05%	381,167
Oct 13, 2026	2.40	2.40	2.31	2.35	2.35	-3.10%	232,551
Oct 12, 2026	2.41	2.47	2.40	2.42	2.42	0.41%	146,432
Oct 9, 2026	2.29	2.42	2.23	2.41	2.41	4.78%	609,367
Oct 8, 2026	2.34	2.46	2.13	2.30	2.30	-2.13%	519,584
Oct 7, 2026	2.41	2.46	2.30	2.35	2.35	-4.47%	260,719
Oct 6, 2026	2.65	2.65	2.41	2.46	2.46	-6.46%	327,499
Oct 5, 2026	2.56	2.67	2.42	2.63	2.63	2.73%	632,341
Oct 2, 2026	2.57	2.61	2.46	2.56	2.56	0.79%	526,929
Oct 1, 2026	2.72	2.83	2.50	2.54	2.54	-6.79%	2,082,157
Sep 30, 2026	2.63	2.79	2.50	2.73	2.73	4.81%	831,407
Sep 29, 2026	2.78	2.80	2.47	2.60	2.60	-5.80%	339,834
Sep 28, 2026	2.87	2.88	2.60	2.76	2.76	-4.83%	442,229
Sep 25, 2026	2.93	3.00	2.86	2.90	2.90	-1.02%	91,431
Sep 24, 2026	2.96	3.05	2.88	2.93	2.93	-0.34%	149,717
Sep 23, 2026	3.09	3.24	2.90	2.94	2.94	-5.16%	149,747
Sep 22, 2026	3.06	3.11	2.91	3.10	3.10	1.31%	200,807
Sep 21, 2026	2.95	3.10	2.92	3.06	3.06	3.73%	166,721
Sep 18, 2026	2.96	3.08	2.91	2.95	2.95	-0.34%	223,090
Sep 17, 2026	2.94	3.02	2.82	2.96	2.96	2.78%	180,987
Sep 16, 2026	2.93	3.01	2.84	2.88	2.88	-1.71%	83,866
Sep 15, 2026	2.98	2.98	2.82	2.93	2.93	-2.33%	171,101
Sep 14, 2026	3.11	3.14	2.98	3.00	3.00	-3.23%	105,157
Sep 11, 2026	3.31	3.33	2.98	3.10	3.10	-5.20%	253,647
Sep 10, 2026	3.36	3.42	3.24	3.27	3.27	-3.25%	168,522
Sep 9, 2026	3.38	3.49	3.32	3.38	3.38	-0.59%	80,087
Sep 8, 2026	3.55	3.90	3.34	3.40	3.40	-5.03%	115,012
Sep 4, 2026	3.53	3.62	3.51	3.58	3.58	0.56%	165,541
Sep 3, 2026	3.56	3.62	3.52	3.56	3.56	0.56%	132,189
Sep 2, 2026	3.54	3.67	3.41	3.54	3.54	-0.56%	127,420
Sep 1, 2026	3.62	3.70	3.49	3.56	3.56	-1.93%	193,557
Aug 31, 2026	3.80	3.90	3.54	3.63	3.63	-4.22%	100,478
Aug 28, 2026	3.83	4.02	3.67	3.79	3.79	-1.04%	432,474
Aug 27, 2026	3.77	3.86	3.77	3.83	3.83	0.79%	97,730
Aug 26, 2026	3.86	4.01	3.70	3.80	3.80	-1.30%	80,357
Aug 25, 2026	3.91	4.04	3.79	3.85	3.85	-1.03%	116,228
Aug 24, 2026	3.95	4.39	3.70	3.89	3.89	-1.27%	421,074
Aug 21, 2026	3.95	4.07	3.90	3.94	3.94	0.25%	59,910