MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OKUR — OnKure Therapeutics, Inc. Class A Common Stock
NasdaqOnKure Therapeutics, Inc. Class A Common Stock
$2.35
-0.11(-4.47%)
- O
- 2.41
- H
- 2.46
- L
- 2.30
- V
- 260.72K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$2.35
Period Return-9.62%
Period High$5.38
Period Low$1.70
Avg Daily Volume199.6K
Total Trading Days365
OKUR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $2.41 | $2.46 | $2.30 | $2.35 | $-0.11 | -4.47% | 260,716 | $2.39 | $2.30 $2.46 |
| Oct 6, 2026 | $2.65 | $2.65 | $2.41 | $2.46 | $-0.17 | -6.46% | 327,499 | $2.52 | $2.41 $2.65 |
| Oct 5, 2026 | $2.56 | $2.67 | $2.42 | $2.63 | +$0.07 | +2.73% | 632,342 | $2.59 | $2.42 $2.67 |
| Oct 2, 2026 | $2.57 | $2.61 | $2.46 | $2.56 | +$0.02 | +0.79% | 526,929 | $2.54 | $2.46 $2.61 |
| Oct 1, 2026 | $2.72 | $2.83 | $2.50 | $2.54 | $-0.19 | -6.79% | 2,082,157 | $2.58 | $2.50 $2.83 |
| Sep 30, 2026 | $2.63 | $2.79 | $2.50 | $2.73 | +$0.13 | +4.81% | 831,408 | $2.64 | $2.50 $2.79 |
| Sep 29, 2026 | $2.78 | $2.80 | $2.47 | $2.60 | $-0.16 | -5.80% | 339,835 | $2.62 | $2.47 $2.80 |
| Sep 28, 2026 | $2.87 | $2.88 | $2.60 | $2.76 | $-0.14 | -4.83% | 442,230 | $2.77 | $2.60 $2.88 |
| Sep 25, 2026 | $2.93 | $3.00 | $2.86 | $2.90 | $-0.03 | -1.02% | 91,432 | $2.90 | $2.86 $3.00 |
| Sep 24, 2026 | $2.96 | $3.05 | $2.88 | $2.93 | $-0.01 | -0.34% | 149,717 | $2.93 | $2.88 $3.05 |
| Sep 23, 2026 | $3.09 | $3.24 | $2.90 | $2.94 | $-0.16 | -5.16% | 149,747 | $2.97 | $2.90 $3.24 |
| Sep 22, 2026 | $3.06 | $3.11 | $2.91 | $3.10 | +$0.04 | +1.31% | 200,808 | $3.06 | $2.91 $3.11 |
| Sep 21, 2026 | $2.95 | $3.10 | $2.92 | $3.06 | +$0.11 | +3.73% | 166,721 | $3.02 | $2.92 $3.10 |
| Sep 18, 2026 | $2.96 | $3.08 | $2.91 | $2.95 | $-0.01 | -0.34% | 223,090 | $2.96 | $2.91 $3.08 |
| Sep 17, 2026 | $2.94 | $3.02 | $2.82 | $2.96 | +$0.08 | +2.78% | 180,987 | $2.92 | $2.82 $3.02 |
| Sep 16, 2026 | $2.93 | $3.01 | $2.84 | $2.88 | $-0.05 | -1.71% | 83,866 | $2.89 | $2.84 $3.01 |
| Sep 15, 2026 | $2.98 | $2.98 | $2.82 | $2.93 | $-0.07 | -2.33% | 170,921 | $2.87 | $2.82 $2.98 |
| Sep 14, 2026 | $3.11 | $3.14 | $2.98 | $3.00 | $-0.10 | -3.23% | 105,158 | $3.04 | $2.98 $3.14 |
| Sep 11, 2026 | $3.31 | $3.33 | $2.98 | $3.10 | $-0.17 | -5.20% | 253,648 | $3.11 | $2.98 $3.33 |
| Sep 10, 2026 | $3.36 | $3.42 | $3.24 | $3.27 | $-0.11 | -3.25% | 168,522 | $3.33 | $3.24 $3.42 |
| Sep 9, 2026 | $3.38 | $3.49 | $3.32 | $3.38 | $-0.02 | -0.59% | 80,088 | $3.38 | $3.32 $3.49 |
| Sep 8, 2026 | $3.55 | $3.90 | $3.34 | $3.40 | $-0.18 | -5.03% | 115,012 | $3.46 | $3.34 $3.90 |
| Sep 4, 2026 | $3.53 | $3.62 | $3.51 | $3.58 | +$0.02 | +0.56% | 165,541 | $3.56 | $3.51 $3.62 |
| Sep 3, 2026 | $3.56 | $3.62 | $3.52 | $3.56 | +$0.02 | +0.56% | 132,190 | $3.55 | $3.52 $3.62 |
| Sep 2, 2026 | $3.54 | $3.67 | $3.41 | $3.54 | $-0.02 | -0.56% | 127,371 | $3.55 | $3.41 $3.67 |
| Sep 1, 2026 | $3.62 | $3.70 | $3.49 | $3.56 | $-0.07 | -1.93% | 193,557 | $3.58 | $3.49 $3.70 |
| Aug 31, 2026 | $3.80 | $3.90 | $3.54 | $3.63 | $-0.16 | -4.22% | 100,479 | $3.62 | $3.54 $3.90 |
| Aug 28, 2026 | $3.83 | $4.02 | $3.67 | $3.79 | $-0.04 | -1.04% | 432,474 | $3.75 | $3.67 $4.02 |
| Aug 27, 2026 | $3.77 | $3.86 | $3.77 | $3.83 | +$0.03 | +0.79% | 97,730 | $3.81 | $3.77 $3.86 |
| Aug 26, 2026 | $3.86 | $4.01 | $3.70 | $3.80 | $-0.05 | -1.30% | 80,357 | $3.81 | $3.70 $4.01 |