Dark

OKLO
Oklo Inc.
stock NYSE

At Close

May 9, 2025 3:59:57 PM EDT

28.11USD+4.304%(+1.16)15,945,589

28.08Bid 28.12Ask 0.04Spread

Pre-market

May 9, 2025 9:28:30 AM EDT

27.30USD+1.299%(+0.35)104,260

After-hours

May 9, 2025 4:58:30 PM EDT

28.00USD-0.391%(-0.11)141,378

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	27.3100	28.7200	26.2000	28.11	+4.304%	15,945,589	0.000%
2025-05-08	28.2000	28.4100	26.4400	26.95	-0.627%	10,946,637	+4.304%
2025-05-07	27.6900	27.7100	25.7000	27.12	-5.373%	16,737,991	+3.650%
2025-05-06	24.7900	28.9650	24.5300	28.66	+12.525%	18,741,447	-1.919%
2025-05-05	25.6300	25.8300	24.8601	25.47	-2.934%	5,554,045	+10.365%
2025-05-02	27.0000	27.4000	26.1000	26.24	-0.266%	11,570,524	+7.127%
2025-05-01	24.7500	26.9300	24.4400	26.31	+10.826%	13,354,025	+6.842%
2025-04-30	23.5300	23.8100	22.5200	23.74	-2.864%	6,660,117	+18.408%
2025-04-29	24.5550	24.8400	23.5500	24.44	-0.204%	5,164,234	+15.016%
2025-04-28	24.0600	25.2500	23.0200	24.49	+3.159%	6,979,534	+14.782%
2025-04-25	23.6900	24.3100	23.1800	23.74	-2.385%	6,558,914	+18.408%
2025-04-24	23.7000	25.2700	23.6900	24.32	+4.065%	10,634,861	+15.584%
2025-04-23	22.1800	24.2400	22.1100	23.37	+8.546%	16,020,524	+20.282%
2025-04-22	20.7200	21.9798	20.6200	21.53	+5.591%	9,677,814	+30.562%
2025-04-21	21.5000	21.6499	19.8900	20.39	-7.234%	7,025,769	+37.862%
2025-04-17	21.9600	22.1894	21.0300	21.98	+1.948%	4,594,402	+27.889%
2025-04-16	21.9900	22.5300	21.3000	21.56	-6.261%	6,220,586	+30.380%
2025-04-15	22.6000	23.7400	22.3600	23.00	+1.996%	6,890,477	+22.217%
2025-04-14	23.9250	24.3700	22.3100	22.55	+0.222%	8,734,024	+24.656%
2025-04-11	22.8300	22.9900	21.5425	22.50	-0.968%	7,796,537	+24.933%
2025-04-10	23.3700	23.6653	21.6100	22.72	-5.648%	10,859,868	+23.724%
2025-04-09	20.8300	24.6500	19.9650	24.08	+19.031%	18,198,067	+16.736%
2025-04-08	23.8800	24.0200	19.9100	20.23	-7.752%	15,997,504	+38.952%
2025-04-07	18.6600	23.4100	17.4200	21.93	+10.758%	20,792,765	+28.181%
2025-04-04	20.5300	20.8500	17.8000	19.80	-9.548%	17,569,916	+41.970%
2025-04-03	20.8300	22.8000	20.8003	21.89	-3.568%	10,643,954	+28.415%
2025-04-02	21.8500	23.7253	21.8000	22.70	+0.755%	10,552,678	+23.833%
2025-04-01	22.8800	24.0800	21.7300	22.53	+4.161%	12,683,645	+24.767%
2025-03-31	21.3000	22.6400	21.1000	21.63	-3.394%	10,081,953	+29.958%
2025-03-28	23.6800	24.2400	22.3000	22.39	-6.003%	9,669,658	+25.547%
2025-03-27	25.4100	26.1300	23.6300	23.82	-9.670%	13,585,363	+18.010%
2025-03-26	28.6600	29.8000	25.8400	26.37	-8.849%	16,008,680	+6.598%
2025-03-25	28.8800	30.5800	27.6600	28.93	-6.406%	19,207,511	-2.834%
2025-03-24	28.9500	31.4600	28.5800	30.91	+13.807%	21,618,049	-9.059%
2025-03-21	26.9400	27.6500	26.1500	27.16	-2.197%	8,043,870	+3.498%
2025-03-20	27.3600	29.9000	27.2300	27.77	-0.998%	13,187,969	+1.224%
2025-03-19	26.9400	28.3600	25.8300	28.05	+7.802%	9,272,880	+0.214%
2025-03-18	27.0000	27.1450	25.7500	26.02	-7.071%	8,770,257	+8.032%
2025-03-17	28.3800	29.7400	27.6100	28.00	+1.010%	15,441,157	+0.393%
2025-03-14	25.0100	27.8300	24.8890	27.72	+15.741%	13,609,694	+1.407%
2025-03-13	26.1600	26.3400	23.8700	23.95	-8.553%	8,744,255	+17.370%
2025-03-12	27.4700	28.0100	25.1600	26.19	+2.827%	15,378,461	+7.331%
2025-03-11	23.7500	26.4600	23.5400	25.47	+7.514%	13,987,186	+10.365%
2025-03-10	24.8800	25.3100	23.2601	23.69	-9.821%	11,690,278	+18.658%
2025-03-07	25.7100	26.8000	24.4600	26.27	+1.155%	12,029,692	+7.004%
2025-03-06	29.1050	29.3600	25.6624	25.97	-14.262%	13,000,298	+8.240%
2025-03-05	31.0000	31.1328	29.1100	30.29	-2.038%	11,242,302	-7.197%
2025-03-04	28.2100	32.2573	27.5000	30.92	+5.242%	14,577,140	-9.088%
2025-03-03	34.7500	35.0700	29.2500	29.38	-12.010%	11,978,033	-4.323%
2025-02-28	31.3352	34.6600	30.4400	33.39	+3.087%	13,354,108	-15.813%
2025-02-27	38.4500	38.6773	32.3100	32.39	-7.957%	17,561,020	-13.214%
2025-02-26	34.5000	36.4800	33.5700	35.19	+9.729%	18,781,028	-20.119%
2025-02-25	33.5250	34.2900	29.8200	32.07	-5.898%	16,463,060	-12.348%
2025-02-24	37.1700	37.9900	33.6400	34.08	-12.142%	14,554,601	-17.518%
2025-02-21	43.5600	43.6900	37.8300	38.79	-9.072%	13,958,332	-27.533%
2025-02-20	44.6050	44.6100	40.3000	42.66	-5.452%	12,387,721	-34.107%
2025-02-19	48.4600	49.5000	44.2800	45.12	-10.102%	14,974,553	-37.699%
2025-02-18	52.8100	54.8000	49.1800	50.19	-4.618%	12,386,897	-43.993%
2025-02-14	55.3800	57.5000	51.7000	52.62	-4.379%	14,209,537	-46.579%
2025-02-13	55.4100	55.5500	50.8000	55.03	+1.195%	12,777,597	-48.919%
2025-02-12	47.7800	55.3299	47.4900	54.38	+8.586%	18,766,498	-48.308%
2025-02-11	53.0400	54.1000	49.2100	50.08	-6.793%	14,427,333	-43.870%
2025-02-10	55.0500	56.8000	53.3100	53.73	-3.172%	17,082,120	-47.683%
2025-02-07	49.3950	59.1400	48.8400	55.49	+16.185%	37,676,563	-49.342%
2025-02-06	51.2300	52.9900	46.5301	47.76	-5.426%	19,878,100	-41.143%
2025-02-05	46.7500	52.4500	46.0200	50.50	+7.699%	26,725,415	-44.337%
2025-02-04	46.7100	48.0154	43.7600	46.89	+2.090%	20,926,013	-40.051%
2025-02-03	38.6900	47.4000	38.2000	45.93	+10.382%	32,457,965	-38.798%
2025-01-31	42.4000	45.2300	40.3700	41.61	-0.716%	26,943,129	-32.444%
2025-01-30	36.2000	42.2500	35.8900	41.91	+18.725%	34,330,032	-32.928%
2025-01-29	33.6100	38.0900	33.2700	35.30	+3.458%	32,028,407	-20.368%
2025-01-28	33.0500	34.1600	30.0000	34.12	+9.675%	28,466,927	-17.614%
2025-01-27	32.6800	34.9600	29.0600	31.11	-25.610%	43,299,560	-9.643%
2025-01-24	39.5500	43.7000	38.8300	41.82	+7.839%	36,778,890	-32.783%
2025-01-23	32.1400	40.2095	32.0100	38.78	+13.491%	34,221,519	-27.514%
2025-01-22	32.4300	34.9500	32.0300	34.17	+9.344%	23,520,147	-17.735%
2025-01-21	27.6200	31.4800	26.9000	31.25	+19.962%	22,462,535	-10.048%
2025-01-17	24.9900	26.8000	24.2307	26.05	+7.511%	12,846,129	+7.908%
2025-01-16	24.7300	25.2000	23.0900	24.23	+0.248%	9,612,689	+16.013%
2025-01-15	24.1000	26.4900	23.8100	24.17	+5.962%	13,585,748	+16.301%
2025-01-14	24.0600	24.3000	22.3509	22.81	-0.306%	9,930,822	+23.235%
2025-01-13	23.6600	23.8100	21.5000	22.88	-9.350%	10,626,211	+22.858%
2025-01-10	26.1500	27.0000	24.4000	25.24	-3.369%	8,782,205	+11.371%
2025-01-08	27.7400	29.1900	24.7675	26.12	-11.458%	15,697,680	+7.619%
2025-01-07	30.0000	31.9100	28.2800	29.50	-1.667%	15,546,349	-4.712%
2025-01-06	27.4600	31.6600	27.1700	30.00	+10.092%	26,846,258	-6.300%
2025-01-03	21.9600	27.4400	21.6100	27.25	+24.714%	23,868,766	+3.156%
2025-01-02	21.2300	22.7399	20.7564	21.85	+2.920%	9,263,556	+28.650%
2024-12-31	23.7000	23.8553	20.3000	21.23	-10.233%	15,565,239	+32.407%
2024-12-30	22.4700	24.2878	21.9100	23.65	+3.819%	9,861,012	+18.858%
2024-12-27	23.9000	24.5300	21.6800	22.78	-5.241%	10,185,239	+23.398%
2024-12-26	23.3050	24.9900	23.0300	24.04	+1.821%	12,391,593	+16.930%
2024-12-24	21.9500	24.0000	21.4200	23.61	+7.221%	11,121,938	+19.060%
2024-12-23	21.7700	22.3300	19.4100	22.02	+2.323%	16,888,525	+27.657%
2024-12-20	20.1000	22.6700	19.6500	21.52	+2.672%	19,731,763	+30.623%
2024-12-19	19.3600	21.8500	18.5200	20.96	+14.037%	33,848,234	+34.113%
2024-12-18	21.4100	22.9400	18.0300	18.38	-3.770%	50,019,591	+52.938%
2024-12-17	18.0300	19.2800	17.2100	19.10	+3.355%	7,773,957	+47.173%
2024-12-16	17.8499	18.7300	17.1400	18.48	-0.270%	7,930,533	+52.110%
2024-12-13	18.4000	18.7300	17.9100	18.53	+0.871%	5,305,074	+51.700%
2024-12-12	19.4500	20.2900	18.3600	18.37	-4.670%	7,009,831	+53.021%
2024-12-11	19.3500	19.5900	17.9000	19.27	+4.615%	8,678,780	+45.874%
2024-12-10	20.1200	20.2227	18.2800	18.42	-8.313%	10,779,438	+52.606%
2024-12-09	22.2600	22.6500	20.0700	20.09	-8.307%	8,924,083	+39.920%
2024-12-06	20.2400	21.9600	19.7500	21.91	+9.114%	10,987,716	+28.298%
2024-12-05	20.4000	20.5800	19.5800	20.08	-1.278%	7,297,949	+39.990%
2024-12-04	21.0600	21.2000	20.0500	20.34	+1.043%	8,461,917	+38.201%
2024-12-03	22.0500	22.0600	20.0000	20.13	-9.447%	13,083,574	+39.642%
2024-12-02	23.9900	24.2000	22.1600	22.23	-5.565%	8,529,962	+26.451%
2024-11-29	22.2600	24.4000	22.0254	23.54	+7.244%	8,935,265	+19.414%
2024-11-27	22.4000	23.0000	21.0100	21.95	-0.408%	7,794,576	+28.064%
2024-11-26	22.6000	24.0900	21.9500	22.04	-3.797%	9,133,361	+27.541%
2024-11-25	25.7500	26.0500	21.9000	22.91	-9.087%	18,316,980	+22.698%
2024-11-22	25.1500	26.4500	24.2900	25.20	-0.119%	15,339,956	+11.548%
2024-11-21	21.0100	25.3300	20.0500	25.23	+20.430%	24,370,892	+11.415%
2024-11-20	20.7500	21.4268	19.5300	20.95	-3.899%	17,199,913	+34.177%
2024-11-19	20.0000	22.5400	19.8300	21.80	+5.467%	17,196,058	+28.945%
2024-11-18	19.5000	22.1500	17.8900	20.67	+14.833%	34,040,877	+35.994%
2024-11-15	21.0000	21.0485	17.3148	18.00	-24.623%	36,341,459	+56.167%
2024-11-14	23.5000	24.6000	22.8200	23.88	+3.466%	16,921,708	+17.714%
2024-11-13	25.4800	25.6500	22.4400	23.08	+2.169%	22,039,918	+21.794%
2024-11-12	23.2600	25.0900	21.7900	22.59	-6.110%	14,811,120	+24.436%
2024-11-11	25.0000	25.7800	22.6500	24.06	-1.676%	12,426,807	+16.833%
2024-11-08	26.0000	27.7500	24.2800	24.47	-7.869%	20,245,342	+14.875%
2024-11-07	21.8100	27.1000	21.5900	26.56	+22.284%	26,192,302	+5.836%
2024-11-06	20.8600	22.6900	20.0000	21.72	+5.539%	14,883,961	+29.420%
2024-11-05	21.7400	21.8000	19.9500	20.58	-2.233%	10,369,636	+36.589%
2024-11-04	19.9500	21.2100	18.5600	21.05	-2.861%	14,919,803	+33.539%
2024-11-01	23.6500	24.8000	21.3100	21.67	-3.517%	19,978,197	+29.719%
2024-10-31	23.0600	23.5900	21.5300	22.46	-1.879%	14,563,338	+25.156%
2024-10-30	26.4000	28.1200	22.6400	22.89	-7.850%	29,723,541	+22.805%
2024-10-29	23.7000	25.1300	21.6800	24.84	+1.388%	26,441,721	+13.164%
2024-10-28	19.9800	25.3748	19.8200	24.50	+28.205%	45,068,255	+14.735%
2024-10-25	18.3600	20.1500	18.1100	19.11	+5.814%	22,627,959	+47.096%
2024-10-24	18.9900	19.4400	17.6000	18.06	-1.311%	21,673,462	+55.648%
2024-10-23	19.9700	22.4000	17.6100	18.30	-12.146%	35,376,850	+53.607%
2024-10-22	22.4650	22.5000	18.4000	20.83	-6.634%	48,668,416	+34.950%
2024-10-21	19.3700	22.9300	18.5500	22.31	+22.381%	55,877,643	+25.997%
2024-10-18	15.5000	20.6400	15.4800	18.23	+15.893%	48,983,267	+54.196%
2024-10-17	16.3600	16.6500	14.1100	15.73	-4.897%	28,230,120	+78.703%
2024-10-16	12.8200	16.7700	12.3000	16.54	+41.974%	54,396,814	+69.952%
2024-10-15	10.5800	12.6300	9.5381	11.65	+16.036%	37,116,561	+141.288%
2024-10-14	9.1550	10.1950	9.0100	10.04	+9.727%	10,849,814	+179.980%
2024-10-11	9.6100	9.6900	9.0800	9.15	-6.728%	3,700,652	+207.213%
2024-10-10	9.5000	9.8500	9.2600	9.81	+2.188%	2,596,320	+186.544%
2024-10-09	9.8700	10.3000	9.5000	9.60	-4.000%	2,837,714	+192.813%
2024-10-08	10.5300	10.6000	9.3800	10.00	-5.123%	4,351,462	+181.100%
2024-10-07	11.0700	11.1500	10.2500	10.54	-5.809%	4,963,873	+166.698%
2024-10-04	9.5600	11.2900	9.2300	11.19	+18.916%	7,244,340	+151.206%
2024-10-03	10.2200	10.2200	9.2200	9.41	-0.947%	5,424,494	+198.725%
2024-10-02	8.4350	9.9500	8.3600	9.50	+10.465%	7,676,097	+195.895%
2024-10-01	8.1400	8.7100	7.9000	8.60	+6.304%	2,584,838	+226.860%
2024-09-30	8.8000	8.8000	7.9500	8.09	-8.484%	2,841,478	+247.466%
2024-09-27	8.8500	8.8600	8.3523	8.84	+3.030%	2,508,838	+217.986%
2024-09-26	8.5200	8.7600	8.0800	8.58	+4.253%	4,100,915	+227.622%
2024-09-25	8.5700	8.6862	8.0000	8.23	-0.963%	4,057,295	+241.555%
2024-09-24	8.3400	9.2300	8.2201	8.31	0.000%	7,161,491	+238.267%
2024-09-23	8.4600	8.6500	7.9500	8.31	-1.189%	5,349,241	+238.267%
2024-09-20	7.1600	8.4400	7.0000	8.41	+27.231%	15,053,164	+234.245%
2024-09-19	6.5700	6.8100	6.4223	6.61	+6.270%	2,276,281	+325.265%
2024-09-18	6.2900	6.5400	6.0846	6.22	-1.270%	1,471,094	+351.929%
2024-09-17	6.3400	6.4900	6.2300	6.30	+1.449%	1,171,944	+346.190%
2024-09-16	6.3500	6.4700	6.1600	6.21	-1.585%	1,031,476	+352.657%
2024-09-13	6.4400	6.4800	6.1202	6.31	+1.284%	1,612,845	+345.483%
2024-09-12	6.1100	6.3400	5.9250	6.23	+2.131%	1,491,620	+351.204%
2024-09-11	6.0300	6.2050	5.8100	6.10	+0.164%	1,799,876	+360.820%
2024-09-10	5.6400	6.1999	5.5700	6.09	+7.788%	2,846,629	+361.576%
2024-09-09	5.6400	5.6900	5.3500	5.65	+1.073%	1,842,433	+397.522%
2024-09-06	5.6200	6.0000	5.4900	5.59	-3.952%	1,611,960	+402.862%
2024-09-05	5.8100	5.9050	5.7100	5.82	0.000%	967,281	+382.990%
2024-09-04	5.5700	6.0250	5.4500	5.82	+4.114%	1,500,913	+382.990%
2024-09-03	5.8300	5.9600	5.4850	5.59	-6.365%	2,111,349	+402.862%
2024-08-30	6.4700	6.4800	5.9000	5.97	-7.298%	3,061,772	+370.854%
2024-08-29	6.5000	6.5300	6.4000	6.44	+0.782%	782,739	+336.491%
2024-08-28	6.8700	6.9300	6.1800	6.39	-7.525%	2,742,022	+339.906%
2024-08-27	6.8500	6.9200	6.7100	6.91	-0.576%	986,785	+306.802%
2024-08-26	7.0500	7.1000	6.8200	6.95	-1.418%	1,423,976	+304.460%
2024-08-23	6.9500	7.2200	6.8350	7.05	+4.136%	1,602,786	+298.723%
2024-08-22	7.0900	7.1300	6.7600	6.77	-4.513%	1,759,431	+315.214%
2024-08-21	6.9700	7.2550	6.8857	7.09	+2.457%	1,672,240	+296.474%
2024-08-20	7.2500	7.2900	6.7500	6.92	-4.814%	3,356,827	+306.214%
2024-08-19	7.6300	7.6300	7.1800	7.27	-3.196%	2,413,199	+286.657%
2024-08-16	7.4100	7.5600	7.1800	7.51	+0.535%	1,557,955	+274.301%
2024-08-15	7.7400	7.8950	7.3900	7.47	-1.840%	2,182,577	+276.305%
2024-08-14	7.3500	8.0500	7.2740	7.61	+2.561%	3,209,333	+269.382%
2024-08-13	7.2100	7.5350	7.1100	7.42	+5.248%	2,565,605	+278.841%
2024-08-12	7.4900	7.5000	6.8400	7.05	-5.874%	2,867,496	+298.723%
2024-08-09	7.3100	7.5500	7.1600	7.49	+2.885%	1,569,687	+275.300%
2024-08-08	7.5500	7.5800	7.1600	7.28	-2.413%	2,318,822	+286.126%
2024-08-07	7.9500	7.9900	7.4300	7.46	-5.330%	1,891,744	+276.810%
2024-08-06	7.7900	8.0700	7.6300	7.88	+3.141%	1,828,168	+256.726%
2024-08-05	7.1100	7.8500	7.0000	7.64	-6.716%	3,359,017	+267.932%
2024-08-02	8.1200	8.2600	7.9000	8.19	-2.267%	3,071,049	+243.223%
2024-08-01	9.1200	9.1500	8.1200	8.38	-7.912%	3,835,038	+235.442%
2024-07-31	9.0300	9.5200	8.8404	9.10	+2.709%	8,888,180	+208.901%
2024-07-30	8.7300	9.0300	8.6024	8.86	+0.796%	2,566,104	+217.269%
2024-07-29	9.4300	9.4300	8.7300	8.79	-4.457%	2,421,563	+219.795%
2024-07-26	8.7900	9.3000	8.7900	9.20	+9.394%	4,390,516	+205.543%
2024-07-25	8.7000	8.7799	8.1550	8.41	-2.999%	2,482,257	+234.245%
2024-07-24	9.1700	9.3700	8.6200	8.67	-6.169%	2,101,417	+224.221%
2024-07-23	9.0100	9.5700	8.8000	9.24	+2.553%	2,982,634	+204.221%
2024-07-22	8.7200	9.1700	8.6017	9.01	+4.646%	2,963,823	+211.987%
2024-07-19	8.3200	8.6700	8.1398	8.61	+1.653%	1,978,727	+226.481%
2024-07-18	9.0700	9.2900	8.3700	8.47	-4.617%	3,082,751	+231.877%
2024-07-17	8.7200	9.7600	8.7200	8.88	+0.795%	6,041,614	+216.554%
2024-07-16	8.9500	9.4000	8.5850	8.81	+1.032%	5,346,714	+219.069%
2024-07-15	8.9300	9.0600	8.5300	8.72	+1.278%	5,163,803	+222.362%
2024-07-12	7.5300	9.0100	7.4700	8.61	+14.647%	8,096,635	+226.481%
2024-07-11	8.0000	8.1800	7.4100	7.51	-3.470%	2,967,273	+274.301%
2024-07-10	7.8800	8.1400	7.5000	7.78	+1.302%	3,558,406	+261.311%
2024-07-09	7.4000	7.7800	7.1200	7.68	+3.504%	2,516,919	+266.016%
2024-07-08	7.8200	7.8200	7.0600	7.42	-3.007%	3,834,272	+278.841%
2024-07-05	8.3300	8.3500	7.4700	7.65	-7.273%	3,476,375	+267.451%
2024-07-03	8.1500	8.6500	7.8800	8.25	+2.740%	1,753,295	+240.727%
2024-07-02	8.0000	8.1800	7.8000	8.03	+0.375%	1,852,987	+250.062%
2024-07-01	8.6600	8.6600	7.7400	8.00	-5.549%	3,584,442	+251.375%
2024-06-28	8.6000	8.6200	8.2300	8.47	-1.051%	2,141,671	+231.877%
2024-06-27	9.0000	9.0000	8.3150	8.56	-4.251%	3,357,713	+228.388%
2024-06-26	9.5000	10.0000	8.8100	8.94	-4.995%	3,001,871	+214.430%
2024-06-25	9.5500	10.1300	9.2200	9.41	-1.155%	3,588,760	+198.725%
2024-06-24	8.7500	9.9000	8.7500	9.52	+5.543%	3,327,638	+195.273%
2024-06-21	9.2200	9.2300	8.6000	9.02	-3.426%	5,917,939	+211.641%
2024-06-20	10.0800	10.6500	9.2200	9.34	-5.561%	3,190,689	+200.964%
2024-06-18	9.3500	10.1000	9.2501	9.89	+5.213%	2,387,445	+184.226%
2024-06-17	9.4200	9.7600	9.0603	9.40	-0.634%	1,883,390	+199.043%
2024-06-14	10.1600	10.2450	9.2401	9.46	-7.346%	2,366,092	+197.146%
2024-06-13	10.2400	10.7900	9.8600	10.21	+0.098%	2,619,159	+175.318%
2024-06-12	9.5800	10.7500	9.5200	10.20	+7.937%	3,935,060	+175.588%
2024-06-11	9.2500	9.7600	8.9700	9.45	+4.420%	2,678,928	+197.460%
2024-06-10	8.3000	9.1900	8.2250	9.05	+8.383%	3,144,938	+210.608%
2024-06-07	8.3500	8.5500	8.0300	8.35	-1.533%	2,442,508	+236.647%
2024-06-06	9.0200	9.2400	8.4000	8.48	-6.711%	2,802,664	+231.486%
2024-06-05	8.6800	9.1850	8.3800	9.09	+6.068%	2,664,120	+209.241%
2024-06-04	9.1900	9.5000	8.5100	8.57	-7.750%	2,941,556	+228.005%
2024-06-03	10.0000	10.2900	9.0100	9.29	-7.746%	4,330,393	+202.583%
2024-05-31	10.4000	10.5900	9.8637	10.07	-2.043%	2,949,457	+179.146%
2024-05-30	11.2000	11.6858	10.2400	10.28	-6.800%	3,195,023	+173.444%
2024-05-29	10.5100	11.2770	9.8000	11.03	+2.224%	4,998,818	+154.850%
2024-05-28	11.6000	12.4199	10.3900	10.79	+6.305%	13,093,315	+160.519%
2024-05-24	8.0600	10.1900	7.8500	10.15	+33.729%	12,863,712	+176.946%
2024-05-23	7.2000	8.1600	7.0500	7.59	+6.006%	3,848,146	+270.356%
2024-05-22	7.4100	7.4800	7.0700	7.16	-3.763%	2,647,855	+292.598%
2024-05-21	7.7900	8.0600	7.1200	7.44	-4.124%	4,647,662	+277.823%
2024-05-20	9.0400	9.0900	7.6050	7.76	-13.873%	5,590,798	+262.242%
2024-05-17	9.6300	9.7800	8.8550	9.01	-6.535%	3,650,811	+211.987%
2024-05-16	10.5200	10.5800	9.6300	9.64	-6.134%	2,993,261	+191.598%
2024-05-15	12.0000	12.1999	9.9900	10.27	-8.057%	5,041,659	+173.710%
2024-05-14	9.8500	11.3000	9.6500	11.17	+14.330%	6,670,594	+151.656%
2024-05-13	9.1500	10.8500	8.6000	9.77	+15.621%	12,579,137	+187.718%
2024-05-10	15.5000	15.7000	7.7700	8.45	-53.648%	25,611,898	+232.663%
2024-05-09	15.6900	18.8000	15.4100	18.23	+20.171%	5,260,056	+54.196%
2024-05-08	14.5100	16.1100	13.8800	15.17	+5.788%	3,024,945	+85.300%
2024-05-07	14.9700	15.7000	13.4400	14.34	-4.080%	3,172,771	+96.025%
2024-05-06	15.3000	15.7900	14.0100	14.95	+0.809%	3,147,359	+88.027%
2024-05-03	13.6000	14.8900	13.4700	14.83	+15.769%	2,202,264	+89.548%
2024-05-02	14.0000	14.2900	12.6000	12.81	-8.106%	2,240,436	+119.438%
2024-05-01	13.7500	14.2700	13.3800	13.94	+1.456%	1,412,137	+101.650%
2024-04-30	14.4600	14.9000	13.3000	13.74	-4.716%	1,543,887	+104.585%
2024-04-29	12.9500	15.4200	12.8200	14.42	+12.568%	2,841,093	+94.938%
2024-04-26	13.4000	13.6400	12.5200	12.81	-1.462%	1,592,525	+119.438%
2024-04-25	13.2500	13.2500	12.8300	13.00	-2.985%	421,145	+116.231%
2024-04-24	13.1900	13.6000	12.9300	13.40	+3.077%	661,236	+109.776%
2024-04-23	12.5000	13.3400	12.5000	13.00	+3.339%	910,005	+116.231%
2024-04-22	12.5100	12.7500	12.2600	12.58	+0.640%	395,162	+123.450%
2024-04-19	12.5900	12.6400	12.4600	12.50	-1.342%	607,672	+124.880%
2024-04-18	12.6500	12.9400	12.4800	12.67	-0.236%	569,506	+121.863%
2024-04-17	12.9500	13.0000	12.6500	12.70	-0.157%	490,578	+121.339%
2024-04-16	12.2500	12.9800	12.2500	12.72	+1.760%	445,008	+120.991%
2024-04-15	12.8500	12.8500	12.3700	12.50	-2.038%	723,174	+124.880%
2024-04-12	13.2200	13.3200	12.4500	12.76	-4.847%	1,369,105	+120.298%
2024-04-11	13.1500	13.8600	13.1000	13.41	+1.822%	1,264,824	+109.620%
2024-04-10	13.6900	14.0900	12.9500	13.17	-6.992%	1,760,187	+113.440%
2024-04-09	16.6000	16.9900	13.9000	14.16	-11.776%	3,694,489	+98.517%
2024-04-08	13.7100	17.4900	13.5900	16.05	+22.519%	6,920,373	+75.140%
2024-04-05	13.1600	13.1600	12.9300	13.10	+1.550%	712,163	+114.580%
2024-04-04	13.2400	13.7000	12.6600	12.90	+0.233%	1,957,545	+117.907%
2024-04-03	12.7200	13.0800	12.3100	12.87	+2.143%	1,833,235	+118.415%
2024-04-02	12.1500	12.6900	12.1100	12.60	+3.448%	1,002,867	+123.095%
2024-04-01	11.5700	12.2900	11.5000	12.18	+6.655%	1,625,020	+130.788%
2024-03-28	11.1500	11.4200	11.1300	11.42	+2.422%	618,336	+146.147%
2024-03-27	11.0000	11.1700	11.0000	11.15	+0.905%	465,006	+152.108%
2024-03-26	10.9200	11.1400	10.8800	11.05	+1.843%	966,899	+154.389%
2024-03-25	10.8500	10.9100	10.8300	10.85	+0.463%	397,341	+159.078%
2024-03-22	10.7700	10.8700	10.7300	10.80	+0.559%	77,755	+160.278%
2024-03-21	10.7900	10.7900	10.7300	10.74	-0.831%	100,891	+161.732%
2024-03-20	10.8600	10.8600	10.7500	10.83	-0.184%	53,509	+159.557%
2024-03-19	10.8500	10.9000	10.7500	10.85	-0.367%	132,383	+159.078%
2024-03-18	10.7800	11.1000	10.6500	10.89	+1.397%	803,232	+158.127%
2024-03-15	10.7200	10.8000	10.6800	10.74	-0.556%	131,336	+161.732%
2024-03-14	10.8300	10.8500	10.7600	10.80	+0.093%	79,925	+160.278%
2024-03-13	10.7600	10.8000	10.7600	10.79	0.000%	74,317	+160.519%
2024-03-12	10.8000	10.8700	10.7700	10.79	-0.093%	144,261	+160.519%
2024-03-11	10.8000	10.8200	10.7600	10.80	+0.372%	75,328	+160.278%
2024-03-08	10.8400	10.8400	10.7500	10.76	+0.186%	68,716	+161.245%
2024-03-07	10.7000	10.7500	10.6300	10.74	+0.093%	38,474	+161.732%
2024-03-06	10.6900	10.7500	10.6500	10.73	+0.468%	227,408	+161.976%
2024-03-05	10.6400	10.7300	10.5700	10.68	+0.282%	58,458	+163.202%
2024-03-04	10.7000	10.7500	10.6200	10.65	+0.188%	196,619	+163.944%
2024-03-01	10.7000	10.7000	10.6200	10.63	-0.094%	134,271	+164.440%
2024-02-29	10.6400	10.6600	10.5900	10.64	-0.094%	88,621	+164.192%
2024-02-28	10.6400	10.6700	10.6100	10.65	+0.094%	131,222	+163.944%
2024-02-27	10.6400	10.6600	10.6000	10.64	0.000%	134,200	+164.192%
2024-02-26	10.6400	10.6400	10.6000	10.64	0.000%	34,412	+164.192%
2024-02-23	10.5900	10.6500	10.5900	10.64	+0.188%	311,694	+164.192%
2024-02-22	10.6500	10.6700	10.5800	10.62	-0.188%	43,501	+164.689%
2024-02-21	10.6200	10.6500	10.6000	10.64	+0.094%	35,971	+164.192%
2024-02-20	10.6400	10.6700	10.5900	10.63	0.000%	112,597	+164.440%
2024-02-16	10.6500	10.6700	10.6000	10.63	-0.281%	264,474	+164.440%
2024-02-15	10.7000	10.7000	10.6100	10.66	+0.282%	91,266	+163.696%
2024-02-14	10.6500	10.6500	10.6100	10.63	0.000%	24,880	+164.440%
2024-02-13	10.6600	10.6700	10.5800	10.63	-0.281%	288,168	+164.440%
2024-02-12	10.6500	10.7400	10.6100	10.66	+0.471%	119,658	+163.696%
2024-02-09	10.7000	10.7000	10.6100	10.61	0.000%	34,509	+164.939%
2024-02-08	10.6300	10.6500	10.6100	10.61	-0.188%	44,835	+164.939%
2024-02-07	10.6700	10.6700	10.6200	10.63	-0.281%	148,166	+164.440%
2024-02-06	10.6300	10.7000	10.6100	10.66	+0.188%	513,596	+163.696%
2024-02-05	10.6800	10.6900	10.5500	10.64	+0.094%	210,524	+164.192%
2024-02-02	11.0100	11.0100	10.5200	10.63	-4.664%	864,565	+164.440%
2024-02-01	11.3500	11.4000	11.0700	11.15	+0.270%	194,092	+152.108%
2024-01-31	11.3200	11.4000	11.0900	11.12	-0.891%	231,353	+152.788%
2024-01-30	11.3000	11.4600	11.0700	11.22	-0.355%	494,034	+150.535%
2024-01-29	10.7900	11.3000	10.7900	11.26	+4.744%	991,528	+149.645%
2024-01-26	10.7500	10.8800	10.7200	10.75	-0.278%	39,362	+161.488%
2024-01-25	10.8900	10.8900	10.7500	10.78	-0.093%	37,888	+160.761%
2024-01-24	10.8500	10.8500	10.7200	10.79	+0.093%	86,798	+160.519%
2024-01-23	10.6500	10.9000	10.6300	10.78	+1.221%	78,301	+160.761%
2024-01-22	10.6600	10.6600	10.6200	10.65	+0.188%	18,975	+163.944%
2024-01-19	10.6500	10.6500	10.5600	10.63	0.000%	65,961	+164.440%
2024-01-18	10.7000	10.7000	10.6000	10.63	+0.094%	16,164	+164.440%
2024-01-17	10.6200	10.6200	10.5700	10.62	0.000%	37,203	+164.689%
2024-01-16	10.5800	10.6400	10.5700	10.62	-0.188%	31,248	+164.689%
2024-01-12	10.5600	10.6800	10.5600	10.64	0.000%	20,741	+164.192%
2024-01-11	10.6300	10.6500	10.6300	10.64	+0.188%	4,651	+164.192%
2024-01-10	10.6500	10.7400	10.5800	10.62	-0.188%	150,760	+164.689%
2024-01-09	10.5900	10.6500	10.5900	10.64	0.000%	77,703	+164.192%
2024-01-08	10.6800	10.6800	10.5700	10.64	-0.188%	32,386	+164.192%
2024-01-05	10.6100	10.6800	10.6100	10.66	+0.094%	16,523	+163.696%
2024-01-04	10.6900	10.6900	10.6500	10.65	0.000%	4,882	+163.944%
2024-01-03	10.6300	10.6500	10.6200	10.65	+0.472%	129,467	+163.944%
2024-01-02	10.5900	10.6300	10.5400	10.60	+0.379%	207,765	+165.189%
2023-12-29	10.5000	10.6600	10.4900	10.56	+0.190%	29,285	+166.193%
2023-12-28	10.5900	10.7000	10.5100	10.54	-0.847%	72,398	+166.698%
2023-12-27	10.6400	10.7100	10.6200	10.63	0.000%	72,661	+164.440%
2023-12-26	10.7000	10.7000	10.6100	10.63	+0.283%	69,707	+164.440%
2023-12-22	10.6800	10.7000	10.5900	10.60	-0.376%	46,361	+165.189%
2023-12-21	10.6300	10.7500	10.6200	10.64	+0.094%	144,366	+164.192%
2023-12-20	10.7900	10.7900	10.6200	10.63	-0.094%	87,327	+164.440%
2023-12-19	10.7400	10.8000	10.6100	10.64	+0.094%	164,231	+164.192%
2023-12-18	10.5500	10.6800	10.5100	10.63	+2.408%	784,353	+164.440%
2023-12-15	10.6000	10.6400	10.3800	10.38	-1.890%	495,027	+170.809%
2023-12-14	10.6500	10.6500	10.4700	10.58	-0.189%	194,697	+165.690%
2023-12-13	10.4900	10.7500	10.4600	10.60	+1.242%	3,143,276	+165.189%
2023-12-12	10.3800	10.5200	10.3700	10.47	+0.867%	1,222,529	+168.481%
2023-12-11	10.4000	10.4000	10.3600	10.38	+0.193%	5,713	+170.809%
2023-12-08	10.4000	10.4000	10.3600	10.36	-0.096%	2,009	+171.332%
2023-12-07	10.4000	10.4000	10.3600	10.37	+0.097%	8,937	+171.070%
2023-12-06	10.3500	10.3600	10.3500	10.36	+0.193%	7,943	+171.332%
2023-12-05	10.3400	10.3600	10.3400	10.34	-0.097%	7,943	+171.857%
2023-12-04	10.3700	10.3800	10.3500	10.35	-0.289%	18,436	+171.594%
2023-12-01	10.3600	10.4000	10.3400	10.38	+0.290%	38,848	+170.809%
2023-11-30	10.3600	10.3600	10.3400	10.35	0.000%	13,004	+171.594%
2023-11-29	10.3200	10.3500	10.3200	10.35	+0.194%	72,187	+171.594%
2023-11-28	10.3200	10.3500	10.3200	10.33	0.000%	10,421	+172.120%
2023-11-27	10.3500	10.3500	10.3200	10.33	-0.097%	17,637	+172.120%
2023-11-24	10.3700	10.3700	10.3300	10.34	-0.097%	3,213	+171.857%
2023-11-22	10.3600	10.3600	10.3200	10.35	+0.194%	22,082	+171.594%
2023-11-21	10.3100	10.3300	10.3100	10.33	+0.097%	57,293	+172.120%
2023-11-20	10.3300	10.3300	10.3100	10.32	+0.097%	65,566	+172.384%
2023-11-17	10.3100	10.3200	10.3100	10.31	-0.097%	21,144	+172.648%
2023-11-16	10.3100	10.3200	10.3100	10.32	-0.097%	7,298	+172.384%

.dark-mode .hhtmtj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hhtmtj{ color: #333333; background-color: white; border: 2px solid #333333; }OKLOOklo Inc.stock NYSE

OKLO
Oklo Inc.
stock NYSE