Corgi OKLO 2x Daily ETF (OKLC)
BATS: OKLC · Real-Time Price · USD
3.710
-0.213 (-5.43%)
Nov 13, 2026, 4:00 PM EST - Market closed
OKLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.80 | 3.80 | 3.48 | 3.71 | 3.71 | -5.43% | 1,189 |
| Nov 12, 2026 | 3.92 | 4.17 | 3.77 | 3.92 | 3.92 | -10.27% | 18,596 |
| Nov 11, 2026 | 4.44 | 4.59 | 4.37 | 4.37 | 4.37 | 4.35% | 2,102 |
| Nov 10, 2026 | 4.33 | 4.50 | 4.08 | 4.19 | 4.19 | -12.69% | 5,581 |
| Nov 9, 2026 | 3.63 | 5.03 | 3.50 | 4.80 | 4.80 | 28.85% | 9,533 |
| Nov 6, 2026 | 3.12 | 3.86 | 3.12 | 3.73 | 3.72 | 42.12% | 6,370 |
| Nov 5, 2026 | 2.72 | 2.72 | 2.47 | 2.62 | 2.62 | -24.28% | 4,369 |
| Nov 4, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -11.56% | 535 |
| Nov 3, 2026 | 4.24 | 4.24 | 3.91 | 3.91 | 3.91 | -0.62% | 337 |
| Nov 2, 2026 | 4.85 | 4.85 | 3.94 | 3.94 | 3.94 | -13.25% | 1,524 |
| Oct 30, 2026 | 4.48 | 4.62 | 4.48 | 4.54 | 4.54 | -12.16% | 1,686 |
| Oct 29, 2026 | 5.26 | 5.46 | 5.17 | 5.17 | 5.17 | -1.56% | 6,366 |
| Oct 28, 2026 | 5.28 | 5.28 | 5.05 | 5.25 | 5.25 | -2.23% | 5,852 |
| Oct 27, 2026 | 5.15 | 5.37 | 5.15 | 5.37 | 5.37 | 10.56% | 4,409 |
| Oct 26, 2026 | 4.80 | 5.22 | 4.80 | 4.86 | 4.86 | -3.48% | 1,723 |
| Oct 23, 2026 | 4.99 | 5.09 | 4.95 | 5.03 | 5.03 | -4.12% | 3,288 |
| Oct 22, 2026 | 5.13 | 5.25 | 5.11 | 5.25 | 5.25 | -6.36% | 1,760 |
| Oct 21, 2026 | 5.77 | 5.77 | 5.61 | 5.61 | 5.60 | 1.69% | 1,224 |
| Oct 20, 2026 | 5.24 | 5.70 | 5.12 | 5.51 | 5.51 | 2.85% | 3,745 |
| Oct 19, 2026 | 5.73 | 5.73 | 5.33 | 5.36 | 5.36 | -5.68% | 4,255 |
| Oct 16, 2026 | 6.47 | 6.49 | 5.57 | 5.68 | 5.68 | -14.25% | 3,630 |
| Oct 15, 2026 | 5.71 | 6.63 | 5.71 | 6.63 | 6.63 | 7.72% | 6,794 |
| Oct 14, 2026 | 6.89 | 6.99 | 6.12 | 6.15 | 6.15 | -18.36% | 18,596 |
| Oct 13, 2026 | 7.45 | 7.53 | 7.41 | 7.53 | 7.53 | -2.42% | 7,509 |
| Oct 12, 2026 | 8.07 | 8.07 | 7.70 | 7.72 | 7.72 | -13.67% | 5,783 |
| Oct 9, 2026 | 9.18 | 9.18 | 8.71 | 8.94 | 8.94 | 0.13% | 2,241 |
| Oct 8, 2026 | 9.62 | 9.62 | 8.68 | 8.93 | 8.93 | -12.01% | 9,395 |
| Oct 7, 2026 | 10.20 | 10.20 | 9.86 | 10.15 | 10.15 | -9.62% | 20,301 |
| Oct 6, 2026 | 11.39 | 11.52 | 11.01 | 11.23 | 11.23 | 14.71% | 31,681 |
| Oct 5, 2026 | 10.02 | 10.03 | 9.79 | 9.79 | 9.79 | 1.20% | 1,599 |
| Oct 2, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -2.47% | 206 |
| Oct 1, 2026 | 10.00 | 10.18 | 9.89 | 9.92 | 9.92 | -4.79% | 5,020 |
| Sep 30, 2026 | 10.47 | 10.72 | 10.42 | 10.42 | 10.42 | -0.56% | 2,664 |
| Sep 29, 2026 | 10.62 | 10.97 | 10.48 | 10.48 | 10.48 | 0.31% | 13,228 |
| Sep 28, 2026 | 10.60 | 10.61 | 10.45 | 10.45 | 10.45 | -5.05% | 2,156 |
| Sep 25, 2026 | 11.78 | 11.78 | 10.82 | 11.00 | 11.00 | -1.58% | 6,797 |
| Sep 24, 2026 | 11.10 | 11.25 | 10.86 | 11.18 | 11.18 | -3.32% | 3,618 |
| Sep 23, 2026 | 11.76 | 12.15 | 11.56 | 11.56 | 11.56 | -7.57% | 6,517 |
| Sep 22, 2026 | 12.01 | 12.98 | 12.01 | 12.51 | 12.51 | 1.22% | 1,301 |
| Sep 21, 2026 | 11.83 | 12.61 | 11.83 | 12.36 | 12.36 | 11.04% | 12,955 |
| Sep 18, 2026 | 11.76 | 11.76 | 10.82 | 11.13 | 11.13 | -8.39% | 6,193 |
| Sep 17, 2026 | 10.59 | 12.55 | 10.59 | 12.15 | 12.15 | 22.73% | 35,432 |
| Sep 16, 2026 | 10.05 | 10.16 | 9.74 | 9.90 | 9.90 | -3.35% | 7,806 |
| Sep 15, 2026 | 10.07 | 10.37 | 10.07 | 10.24 | 10.24 | -2.10% | 4,831 |
| Sep 14, 2026 | 9.36 | 10.70 | 9.36 | 10.46 | 10.46 | 0.74% | 9,206 |
| Sep 11, 2026 | 11.94 | 11.94 | 10.37 | 10.38 | 10.38 | -18.43% | 45,999 |
| Sep 10, 2026 | 13.02 | 13.78 | 12.73 | 12.73 | 12.73 | -12.56% | 5,168 |
| Sep 9, 2026 | 14.64 | 14.66 | 14.56 | 14.56 | 14.56 | -3.07% | 641 |
| Sep 8, 2026 | 14.39 | 15.86 | 14.39 | 15.02 | 15.02 | 9.92% | 13,493 |
| Sep 4, 2026 | 13.26 | 13.66 | 13.17 | 13.66 | 13.66 | 7.24% | 7,165 |