Oklo Inc (OKLO)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.79 | 10.0253807107 | 7.88 | 9.4 | 7.41 | 5031297 | 8.42820922 | CS |
| 4 | -1.42 | -14.0733399405 | 10.09 | 10.65 | 7.06 | 3880755 | 8.50934305 | CS |
| 12 | -6.83 | -44.064516129 | 15.5 | 15.7001 | 7.05 | 4775201 | 9.13038587 | CS |
| 26 | -6.83 | -44.064516129 | 15.5 | 15.7001 | 7.05 | 4775201 | 9.13038587 | CS |
| 52 | -6.83 | -44.064516129 | 15.5 | 15.7001 | 7.05 | 4775201 | 9.13038587 | CS |
| 156 | -6.83 | -44.064516129 | 15.5 | 15.7001 | 7.05 | 4775201 | 9.13038587 | CS |
| 260 | -6.83 | -44.064516129 | 15.5 | 15.7001 | 7.05 | 4775201 | 9.13038587 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 8.81 | 0.09 | 1.03 | 8.95 | 9.4 | 8.585 | 5372905 |
| 1721083200 | 8.72 | 0.11 | 1.28 | 8.94 | 9.06 | 8.53 | 5163250 |
| 1720824000 | 8.61 | 1.1 | 14.65 | 7.59 | 9.01 | 7.47 | 8096435 |
| 1720737600 | 7.51 | -0.27 | -3.47 | 8 | 8.18 | 7.41 | 2934591 |
| 1720651200 | 7.78 | 0.1 | 1.30 | 7.88 | 8.14 | 7.5 | 3557515 |
| 1720564800 | 7.68 | 0.26 | 3.50 | 7.33 | 7.78 | 7.12 | 2517153 |
| 1720478400 | 7.42 | -0.23 | -3.01 | 7.8 | 7.82 | 7.06 | 3831487 |
| 1720219200 | 7.65 | -0.6 | -7.27 | 8.33 | 8.36 | 7.47 | 3473564 |
| 1720040640 | 8.25 | 0.22 | 2.74 | 8.15 | 8.65 | 7.88 | 1753295 |
| 1719960000 | 8.03 | 0.03 | 0.37 | 8 | 8.18 | 7.8 | 1851682 |
| 1719873600 | 8 | -0.47 | -5.55 | 8.66 | 8.66 | 7.74 | 3583294 |
| 1719614400 | 8.47 | -0.09 | -1.05 | 8.64 | 8.64 | 8.23 | 2141194 |
| 1719528000 | 8.56 | -0.38 | -4.25 | 9 | 9 | 8.315 | 3354816 |
| 1719441600 | 8.94 | -0.47 | -4.99 | 9.5 | 10 | 8.81 | 2997908 |
| 1719355200 | 9.41 | -0.11 | -1.16 | 9.6 | 10.13 | 9.22 | 3585524 |
| 1719268800 | 9.52 | 0.5 | 5.54 | 8.7899999 | 9.9 | 8.75 | 3327009 |
| 1719009600 | 9.02 | -0.32 | -3.43 | 9.22 | 9.23 | 8.6 | 7355015 |
| 1718923200 | 9.34 | -0.55 | -5.56 | 10.09 | 10.65 | 9.22 | 3185596 |
| 1718750400 | 9.89 | 0.49 | 5.21 | 9.35 | 10.1 | 9.2501 | 2384533 |
| 1718664000 | 9.4 | -0.06 | -0.63 | 9.45 | 9.76 | 9.0603 | 1881856 |
| 1718404800 | 9.46 | -0.75 | -7.35 | 10.16 | 10.245 | 9.2401 | 2365217 |
| 1718318400 | 10.21 | 0.01 | 0.10 | 10.24 | 10.79 | 9.86 | 2619359 |
| 1718232000 | 10.2 | 0.75 | 7.94 | 9.835 | 10.75 | 9.75 | 3720646 |
| 1718145600 | 9.45 | 0.4 | 4.42 | 9.25 | 9.76 | 8.97 | 2676876 |
| 1718059200 | 9.05 | 0.7 | 8.38 | 8.3 | 9.19 | 8.225 | 3117167 |
| 1717800000 | 8.35 | -0.13 | -1.53 | 8.41 | 8.55 | 8.03 | 2355581 |
| 1717713600 | 8.48 | -0.61 | -6.71 | 9.02 | 9.24 | 8.4 | 2799577 |
| 1717627200 | 9.09 | 0.52 | 6.07 | 8.75 | 9.185 | 8.38 | 2663122 |
| 1717540800 | 8.57 | -0.72 | -7.75 | 9.19 | 9.5 | 8.51 | 2930782 |
| 1717454400 | 9.2899999 | -0.78 | -7.75 | 10 | 10.29 | 9.01 | 4317954 |
| 1717195200 | 10.07 | -0.21 | -2.04 | 10.46 | 10.59 | 9.8637 | 2943907 |
| 1717108800 | 10.28 | -0.75 | -6.80 | 11.2 | 11.6858 | 10.24 | 3185747 |
| 1717022400 | 11.03 | 0.24 | 2.22 | 10.51 | 11.277 | 9.8 | 4990903 |
| 1716936000 | 10.79 | 0.64 | 6.31 | 11.6 | 12.4199 | 10.39 | 12998681 |
| 1716590400 | 10.15 | 2.56 | 33.73 | 8.06 | 10.19 | 7.85 | 12848475 |
| 1716504000 | 7.59 | 0.43 | 6.01 | 7.2 | 8.16 | 7.05 | 3522402 |
| 1716417600 | 7.16 | -0.28 | -3.76 | 7.41 | 7.48 | 7.07 | 2640935 |
| 1716331200 | 7.44 | -0.32 | -4.12 | 7.78 | 8.06 | 7.12 | 4646806 |
| 1716244800 | 7.76 | -1.25 | -13.87 | 9.0399999 | 9.09 | 7.605 | 5559511 |
| 1715985600 | 9.01 | -0.63 | -6.54 | 9.63 | 9.78 | 8.855 | 3643251 |
| 1715899200 | 9.64 | -0.63 | -6.13 | 10.52 | 10.58 | 9.63 | 2986835 |
| 1715812800 | 10.27 | -0.9 | -8.06 | 12 | 12.1999 | 9.99 | 5036019 |
| 1715726400 | 11.17 | 1.4 | 14.33 | 9.85 | 11.3 | 9.65 | 6649570 |
| 1715640000 | 9.77 | 1.32 | 15.62 | 9.15 | 10.85 | 8.6 | 12508290 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
