Oklo Inc (OKLO)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.77 | 2.71317829457 | 28.38 | 32.48 | 25.75 | 10758595 | 27.51590223 | CS |
| 4 | -8.05 | -21.6397849462 | 37.2 | 38.6773 | 23.2601 | 13011018 | 29.14411054 | CS |
| 12 | 6.68 | 29.7285269248 | 22.47 | 59.14 | 20.3 | 17325045 | 36.15554743 | CS |
| 26 | 20.81 | 249.520383693 | 8.34 | 59.14 | 7.9 | 17343092 | 27.29313176 | CS |
| 52 | 13.65 | 88.064516129 | 15.5 | 59.14 | 5.35 | 11487479 | 24.68836141 | CS |
| 156 | 13.65 | 88.064516129 | 15.5 | 59.14 | 5.35 | 11487479 | 24.68836141 | CS |
| 260 | 13.65 | 88.064516129 | 15.5 | 59.14 | 5.35 | 11487479 | 24.68836141 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596800 | 27.16 | -0.61 | -2.20 | 26.97 | 27.65 | 26.15 | 7141697 |
| 1742510400 | 27.77 | -0.28 | -1.00 | 27.36 | 29.9 | 27.23 | 13158892 |
| 1742424000 | 28.05 | 2.03 | 7.80 | 26.84 | 28.36 | 25.83 | 9238364 |
| 1742337600 | 26.02 | -1.98 | -7.07 | 27 | 27.145 | 25.75 | 8826973 |
| 1742251200 | 28 | 0.28 | 1.01 | 28.38 | 29.74 | 27.61 | 15427048 |
| 1741992000 | 27.72 | 3.77 | 15.74 | 25.01 | 27.83 | 24.889 | 13586990 |
| 1741905600 | 23.95 | -2.24 | -8.55 | 26.16 | 26.34 | 23.87 | 8719675 |
| 1741819200 | 26.19 | 0.72 | 2.83 | 27.51 | 28.01 | 25.16 | 15349467 |
| 1741732800 | 25.47 | 1.78 | 7.51 | 23.75 | 26.46 | 23.54 | 13962978 |
| 1741646400 | 23.69 | -2.58 | -9.82 | 24.88 | 25.31 | 23.2601 | 11598870 |
| 1741390800 | 26.27 | 0.3 | 1.16 | 25.52 | 26.8 | 24.46 | 12016106 |
| 1741304400 | 25.97 | -4.32 | -14.26 | 29.105 | 29.36 | 25.6624 | 12956336 |
| 1741218000 | 30.29 | -0.63 | -2.04 | 31.27 | 31.27 | 29.11 | 11282253 |
| 1741131600 | 30.92 | 1.54 | 5.24 | 28.25 | 32.2573 | 27.5 | 14503539 |
| 1741045200 | 29.38 | -4.01 | -12.01 | 34.75 | 35.07 | 29.25 | 11929403 |
| 1740786000 | 33.39 | 1 | 3.09 | 31.3352 | 34.66 | 30.44 | 13367893 |
| 1740699600 | 32.39 | -2.8 | -7.96 | 38.28 | 38.6773 | 32.31 | 17556037 |
| 1740613200 | 35.19 | 3.12 | 9.73 | 34.5 | 36.48 | 33.57 | 18681077 |
| 1740526800 | 32.07 | -2.01 | -5.90 | 33.4 | 34.29 | 29.82 | 16414859 |
| 1740440400 | 34.08 | -4.71 | -12.14 | 37.2 | 37.99 | 33.64 | 14501898 |
| 1740181200 | 38.79 | -3.87 | -9.07 | 43.61 | 43.69 | 37.83 | 13933622 |
| 1740094800 | 42.66 | -2.46 | -5.45 | 44.605 | 44.61 | 40.3 | 12377397 |
| 1740008400 | 45.12 | -5.07 | -10.10 | 48.66 | 49.5 | 44.28 | 14947386 |
| 1739922000 | 50.19 | -2.43 | -4.62 | 53.02 | 54.8 | 49.18 | 12342462 |
| 1739576400 | 52.62 | -2.41 | -4.38 | 55.48 | 57.5 | 51.7 | 14210551 |
| 1739490000 | 55.03 | 0.65 | 1.20 | 55.42 | 55.55 | 50.8 | 12763034 |
| 1739403600 | 54.38 | 4.3 | 8.59 | 47.79 | 55.3299 | 47.49 | 18743725 |
| 1739317200 | 50.08 | -3.65 | -6.79 | 53.04 | 54.1 | 49.21 | 14422765 |
| 1739230800 | 53.73 | -1.76 | -3.17 | 55.05 | 56.8 | 53.31 | 17076804 |
| 1738971600 | 55.49 | 7.73 | 16.19 | 49.4 | 59.14 | 48.84 | 37679355 |
| 1738885200 | 47.76 | -2.74 | -5.43 | 51.24 | 52.99 | 46.5301 | 19868411 |
| 1738798800 | 50.5 | 3.61 | 7.70 | 46.75 | 52.45 | 46.02 | 26708017 |
| 1738712400 | 46.89 | 0.96 | 2.09 | 46.71 | 48.0154 | 43.76 | 20900345 |
| 1738626000 | 45.93 | 4.32 | 10.38 | 38.3 | 47.4 | 38.2 | 32455222 |
| 1738366800 | 41.61 | -0.3 | -0.72 | 42.4 | 45.23 | 40.37 | 26523580 |
| 1738280400 | 41.91 | 6.61 | 18.73 | 36.16 | 42.25 | 36.03 | 34126258 |
| 1738194000 | 35.3 | 1.18 | 3.46 | 33.61 | 38.09 | 33.27 | 32045681 |
| 1738107600 | 34.12 | 3.01 | 9.68 | 33.049999 | 34.16 | 30 | 28155385 |
| 1738021200 | 31.11 | -10.71 | -25.61 | 32.47 | 34.96 | 29.06 | 41346179 |
| 1737762000 | 41.82 | 7.65 | 22.39 | 39.51 | 43.7 | 38.83 | 36465962 |
| 1737675600 | 34.17 | 0 | 0.00 | 34.17 | 34.17 | 34.17 | 0 |
| 1737589200 | 34.17 | 2.92 | 9.34 | 32.43 | 34.95 | 32.03 | 21643652 |
| 1737502800 | 31.25 | 5.2 | 19.96 | 27.6 | 31.48 | 26.9 | 21838679 |
| 1737157200 | 26.05 | 1.82 | 7.51 | 24.99 | 26.8 | 24.2307 | 12795361 |
| 1737070800 | 24.23 | 0.06 | 0.25 | 24.94 | 25.2 | 23.09 | 9630127 |
| 1736984400 | 24.17 | 1.36 | 5.96 | 24.09 | 26.49 | 23.81 | 13563236 |
| 1736898000 | 22.81 | -0.07 | -0.31 | 24.06 | 24.3 | 22.3509 | 9920726 |
| 1736811600 | 22.88 | -2.36 | -9.35 | 23.75 | 23.81 | 21.5 | 10604709 |
| 1736552400 | 25.24 | -0.88 | -3.37 | 26.06 | 27 | 24.4 | 8861788 |
| 1736379600 | 26.12 | -3.38 | -11.46 | 27.91 | 29.19 | 24.7675 | 15774780 |
| 1736293200 | 29.5 | -0.5 | -1.67 | 30 | 31.91 | 28.28 | 15533212 |
| 1736206800 | 30 | 2.75 | 10.09 | 27.46 | 31.66 | 27.17 | 26745275 |
| 1735947600 | 27.25 | 5.4 | 24.71 | 21.93 | 27.44 | 21.61 | 23841240 |
| 1735861200 | 21.85 | 0.62 | 2.92 | 21.23 | 22.7399 | 20.7564 | 9341832 |
| 1735688400 | 21.23 | -2.42 | -10.23 | 23.65 | 23.8553 | 20.3 | 15628081 |
| 1735602000 | 23.65 | 0.87 | 3.82 | 22.47 | 24.2878 | 21.91 | 9842276 |
| 1735342800 | 22.78 | -1.26 | -5.24 | 23.9 | 24.53 | 21.68 | 10174747 |
| 1735256400 | 24.04 | 0.43 | 1.82 | 23.35 | 24.99 | 23.03 | 12396268 |
| 1735077840 | 23.61 | 1.59 | 7.22 | 21.95 | 24 | 21.42 | 11124299 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
