Oklo Inc (OKLO)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13.5023 | -24.3635871527 | 55.42 | 57.5 | 40.3 | 13566064 | 50.56813013 | CS |
| 4 | 2.4077 | 6.09390027841 | 39.51 | 59.14 | 29.06 | 24351497 | 44.66684715 | CS |
| 12 | 19.6727 | 88.4365025849 | 22.245 | 59.14 | 17.14 | 17457957 | 33.54899186 | CS |
| 26 | 34.6677 | 478.175172414 | 7.25 | 59.14 | 5.35 | 15048647 | 26.24331473 | CS |
| 52 | 26.4177 | 170.436774194 | 15.5 | 59.14 | 5.35 | 11136265 | 23.96084313 | CS |
| 156 | 26.4177 | 170.436774194 | 15.5 | 59.14 | 5.35 | 11136265 | 23.96084313 | CS |
| 260 | 26.4177 | 170.436774194 | 15.5 | 59.14 | 5.35 | 11136265 | 23.96084313 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 45.12 | -5.07 | -10.10 | 48.66 | 49.5 | 44.28 | 14948042 |
| 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 | 12763199 |
| 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 | 17076820 |
| 1738971600 | 55.49 | 7.73 | 16.19 | 49.4 | 59.14 | 48.84 | 37074046 |
| 1738885200 | 47.76 | -2.74 | -5.43 | 51.24 | 52.99 | 46.5301 | 19868918 |
| 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 | 20900788 |
| 1738626000 | 45.93 | 4.32 | 10.38 | 38.3 | 47.4 | 38.2 | 30097313 |
| 1738366800 | 41.61 | -0.3 | -0.72 | 42.4 | 45.23 | 40.37 | 26891537 |
| 1738280400 | 41.91 | 6.61 | 18.73 | 36.16 | 42.25 | 35.89 | 34265558 |
| 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 | 27.56 | 31.48 | 26.9 | 21834161 |
| 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 | 26.46 | 27 | 24.4 | 8703547 |
| 1736379600 | 26.12 | -3.38 | -11.46 | 28.105 | 29.19 | 24.7675 | 15381663 |
| 1736293200 | 29.5 | -0.5 | -1.67 | 29.81 | 31.91 | 28.28 | 15241934 |
| 1736206800 | 30 | 2.75 | 10.09 | 27.43 | 31.66 | 27.355 | 26152408 |
| 1735947600 | 27.25 | 5.4 | 24.71 | 22.005 | 27.44 | 21.94 | 23697936 |
| 1735861200 | 21.85 | 0.62 | 2.92 | 20.91 | 22.7399 | 20.7564 | 9134777 |
| 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 | 9634944 |
| 1735342800 | 22.78 | -1.26 | -5.24 | 23.9 | 24.53 | 21.68 | 9959149 |
| 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 |
| 1734997200 | 22.02 | 0.5 | 2.32 | 21.85 | 22.33 | 19.41 | 16674645 |
| 1734738000 | 21.52 | 0.56 | 2.67 | 20.12 | 22.67 | 19.65 | 19420617 |
| 1734651600 | 20.96 | 2.58 | 14.04 | 19.21 | 21.85 | 18.52 | 33797454 |
| 1734565200 | 18.38 | -0.72 | -3.77 | 21.38 | 22.94 | 18.03 | 49863832 |
| 1734478800 | 19.1 | 0.62 | 3.35 | 17.8041 | 19.28 | 17.21 | 7534656 |
| 1734392400 | 18.48 | -0.05 | -0.27 | 17.8499 | 18.73 | 17.14 | 7535939 |
| 1734133200 | 18.53 | 0.16 | 0.87 | 18.1364 | 18.73 | 17.91 | 5098318 |
| 1734046800 | 18.37 | -0.9 | -4.67 | 20.08 | 20.29 | 18.36 | 6765801 |
| 1733960400 | 19.27 | 0.85 | 4.61 | 19.18 | 19.59 | 17.9 | 8406669 |
| 1733874000 | 18.42 | -1.67 | -8.31 | 20.089 | 20.2227 | 18.28 | 10469815 |
| 1733787600 | 20.09 | -1.82 | -8.31 | 21.8866 | 22.41 | 20.07 | 8378643 |
| 1733528400 | 21.91 | 1.83 | 9.11 | 20.15 | 21.96 | 19.75 | 10813858 |
| 1733442000 | 20.08 | -0.26 | -1.28 | 20.44 | 20.58 | 19.58 | 6962190 |
| 1733355600 | 20.34 | 0.21 | 1.04 | 20.35 | 21.2 | 20.05 | 8151537 |
| 1733269200 | 20.13 | -2.1 | -9.45 | 22.05 | 22.06 | 20 | 12816943 |
| 1733182800 | 22.23 | -1.31 | -5.56 | 23.99 | 24.034 | 22.16 | 8344072 |
| 1732917840 | 23.54 | 1.59 | 7.24 | 22.245 | 24.4 | 22.0254 | 8862830 |
| 1732750800 | 21.95 | -0.09 | -0.41 | 22.42 | 23 | 21.01 | 7661617 |
| 1732664400 | 22.04 | -0.87 | -3.80 | 22.93 | 24.09 | 21.95 | 8988832 |
| 1732578000 | 22.91 | -2.29 | -9.09 | 25.78 | 25.78 | 21.9 | 18201309 |
| 1732318800 | 25.2 | -0.03 | -0.12 | 25.24 | 26.45 | 24.29 | 14271196 |
| 1732232400 | 25.23 | 4.28 | 20.43 | 21 | 25.33 | 20.05 | 24324986 |
| 1732146000 | 20.95 | -0.85 | -3.90 | 20.79 | 21.4268 | 19.53 | 16828075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
