Oklo Inc. (OKLO) Historical Stock Data
9.20 ↑0.79 (9.39%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OKLO is down -0.94% a day on average. There have been 11 days where Oklo Inc. closed green and 19 days where OKLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8.79 | 9.20 | ↑$0.41 (4.66%) | 8.79 | 9.30 | 4.39M |
| 2024-07-25 | 8.70 | 8.41 | ↓$0.29 (-3.33%) | 8.16 | 8.78 | 2.48M |
| 2024-07-24 | 9.17 | 8.67 | ↓$0.50 (-5.45%) | 8.62 | 9.37 | 2.10M |
| 2024-07-23 | 9.01 | 9.24 | ↑$0.23 (2.55%) | 8.80 | 9.57 | 2.98M |
| 2024-07-22 | 8.72 | 9.01 | ↑$0.29 (3.33%) | 8.60 | 9.17 | 2.96M |
| 2024-07-19 | 8.32 | 8.61 | ↑$0.29 (3.49%) | 8.14 | 8.67 | 1.98M |
| 2024-07-18 | 9.07 | 8.47 | ↓$0.60 (-6.62%) | 8.37 | 9.29 | 3.08M |
| 2024-07-17 | 8.72 | 8.88 | ↑$0.16 (1.83%) | 8.72 | 9.76 | 6.04M |
| 2024-07-16 | 8.95 | 8.81 | ↓$0.14 (-1.56%) | 8.59 | 9.40 | 5.37M |
| 2024-07-15 | 8.93 | 8.72 | ↓$0.21 (-2.35%) | 8.53 | 9.06 | 5.16M |
| 2024-07-12 | 7.53 | 8.61 | ↑$1.08 (14.34%) | 7.47 | 9.01 | 8.10M |
| 2024-07-11 | 8.00 | 7.51 | ↓$0.49 (-6.13%) | 7.41 | 8.18 | 2.97M |
| 2024-07-10 | 7.88 | 7.78 | ↓$0.10 (-1.27%) | 7.50 | 8.14 | 3.56M |
| 2024-07-09 | 7.40 | 7.68 | ↑$0.28 (3.78%) | 7.12 | 7.78 | 2.52M |
| 2024-07-08 | 7.82 | 7.42 | ↓$0.40 (-5.12%) | 7.06 | 7.82 | 3.84M |
| 2024-07-05 | 8.33 | 7.65 | ↓$0.68 (-8.16%) | 7.47 | 8.35 | 3.48M |
| 2024-07-03 | 8.15 | 8.25 | ↑$0.10 (1.23%) | 7.88 | 8.65 | 1.75M |
| 2024-07-02 | 8.00 | 8.03 | ↑$0.03 (0.37%) | 7.80 | 8.18 | 1.85M |
| 2024-07-01 | 8.66 | 8.00 | ↓$0.66 (-7.62%) | 7.74 | 8.66 | 3.58M |
| 2024-06-28 | 8.60 | 8.47 | ↓$0.13 (-1.51%) | 8.23 | 8.62 | 2.14M |
| 2024-06-27 | 9.00 | 8.56 | ↓$0.44 (-4.89%) | 8.32 | 9.00 | 3.36M |
| 2024-06-26 | 9.50 | 8.94 | ↓$0.56 (-5.89%) | 8.81 | 10.00 | 3M |
| 2024-06-25 | 9.55 | 9.41 | ↓$0.14 (-1.47%) | 9.22 | 10.13 | 3.59M |
| 2024-06-24 | 8.75 | 9.52 | ↑$0.77 (8.80%) | 8.75 | 9.90 | 3.33M |
| 2024-06-21 | 9.22 | 9.02 | ↓$0.20 (-2.17%) | 8.60 | 9.23 | 7.36M |
| 2024-06-20 | 10.08 | 9.34 | ↓$0.74 (-7.34%) | 9.22 | 10.65 | 3.19M |
| 2024-06-18 | 9.35 | 9.89 | ↑$0.54 (5.78%) | 9.25 | 10.10 | 2.39M |
| 2024-06-17 | 9.42 | 9.40 | ↓$0.02 (-0.21%) | 9.06 | 9.76 | 1.88M |
| 2024-06-14 | 10.16 | 9.46 | ↓$0.70 (-6.89%) | 9.24 | 10.25 | 2.37M |
| 2024-06-13 | 10.24 | 10.21 | ↓$0.03 (-0.29%) | 9.86 | 10.79 | 2.62M |
Create an account or log in to view more rows.
$OKLO There is nothing wrong with a decent pullback
$OKLO time to run
$OKLO has just been halted from trading.
$OKLO has just been halted from trading.
$OKLO has just been halted from trading.