Oklo Inc. (OKLO) Historical Stock Data

11.03 ↑0.24 (2.22%)
As of May 29, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, OKLO is down -0.91% a day on average. There have been 14 days where Oklo Inc. closed green and 16 days where OKLO closed red.

DateOpenCloseChangeLowHighVolume
2024-05-2910.5111.03↑$0.52 (4.95%)9.8011.284.99M
2024-05-2811.6010.79↓$0.81 (-6.98%)10.3912.4213.09M
2024-05-248.0610.15↑$2.09 (25.93%)7.8510.1912.86M
2024-05-237.207.59↑$0.39 (5.42%)7.058.163.84M
2024-05-227.417.16↓$0.25 (-3.37%)7.077.482.64M
2024-05-217.797.44↓$0.35 (-4.49%)7.128.064.65M
2024-05-209.047.76↓$1.28 (-14.16%)7.619.095.58M
2024-05-179.639.01↓$0.62 (-6.44%)8.869.783.64M
2024-05-1610.529.64↓$0.88 (-8.37%)9.6310.582.99M
2024-05-1512.0010.27↓$1.73 (-14.42%)9.9912.205.04M
2024-05-149.8511.17↑$1.32 (13.40%)9.6511.306.55M
2024-05-139.159.77↑$0.62 (6.78%)8.6010.8512.46M
2024-05-1015.508.45↓$7.05 (-45.48%)7.7715.7025.46M
2024-05-0915.6918.23↑$2.54 (16.19%)15.4118.805.20M
2024-05-0814.5115.17↑$0.66 (4.55%)13.8816.113.02M
2024-05-0714.9714.34↓$0.63 (-4.21%)13.4415.703.17M
2024-05-0615.3014.95↓$0.35 (-2.29%)14.0115.793.15M
2024-05-0313.6014.83↑$1.23 (9.04%)13.4714.892.20M
2024-05-0214.0012.81↓$1.19 (-8.50%)12.6014.292.24M
2024-05-0113.7513.94↑$0.19 (1.38%)13.3814.271.40M
2024-04-3014.4613.74↓$0.72 (-4.98%)13.3114.901.54M
2024-04-2912.9514.42↑$1.47 (11.35%)12.8215.422.83M
2024-04-2613.4012.81↓$0.59 (-4.40%)12.5213.641.59M
2024-04-2513.2513.00↓$0.25 (-1.89%)12.8313.25421.10K
2024-04-2413.1913.40↑$0.21 (1.59%)12.9313.60661.20K
2024-04-2312.5013.00↑$0.50 (4.00%)12.5013.340.91M
2024-04-2212.5112.58↑$0.07 (0.56%)12.2612.75395.20K
2024-04-1912.5912.50↓$0.09 (-0.71%)12.4612.64603.80K
2024-04-1812.6512.67↑$0.02 (0.16%)12.4812.94569.50K
2024-04-1712.9512.70↓$0.25 (-1.93%)12.6513.00490.60K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.