Defiance Daily Target 2x Long OKLO ETF (OKLL)
NASDAQ: OKLL · Real-Time Price · USD
11.21
-1.47 (-11.59%)
At close: May 12, 2026, 4:00 PM EDT
10.93
-0.28 (-2.50%)
After-hours: May 12, 2026, 5:25 PM EDT
OKLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 11.85 | 12.20 | 10.14 | 11.30 | - | -10.88% | 12,324,016 |
| May 11, 2026 | 10.73 | 13.13 | 10.00 | 12.68 | 12.68 | 15.27% | 16,977,724 |
| May 8, 2026 | 11.40 | 11.40 | 10.23 | 11.00 | 11.00 | 1.66% | 13,850,905 |
| May 7, 2026 | 12.79 | 13.40 | 10.50 | 10.82 | 10.82 | -19.55% | 14,388,680 |
| May 6, 2026 | 10.94 | 13.58 | 10.38 | 13.45 | 13.45 | 32.64% | 24,870,363 |
| May 5, 2026 | 10.41 | 10.41 | 9.44 | 10.14 | 10.14 | -0.78% | 8,527,787 |
| May 4, 2026 | 10.78 | 11.33 | 10.19 | 10.22 | 10.22 | -5.46% | 9,451,085 |
| May 1, 2026 | 11.08 | 11.09 | 10.14 | 10.81 | 10.81 | -5.67% | 9,366,071 |
| Apr 30, 2026 | 9.55 | 11.51 | 9.38 | 11.46 | 11.46 | 23.09% | 11,413,330 |
| Apr 29, 2026 | 11.05 | 11.06 | 8.77 | 9.31 | 9.31 | -12.17% | 13,000,920 |
| Apr 28, 2026 | 11.38 | 11.85 | 10.50 | 10.60 | 10.60 | -18.02% | 13,056,252 |
| Apr 27, 2026 | 11.40 | 12.99 | 11.16 | 12.93 | 12.93 | 13.82% | 15,288,295 |
| Apr 24, 2026 | 14.81 | 14.97 | 11.30 | 11.36 | 11.36 | -14.46% | 20,137,179 |
| Apr 23, 2026 | 13.68 | 14.63 | 12.33 | 13.28 | 13.28 | 11.22% | 28,118,343 |
| Apr 22, 2026 | 9.83 | 11.98 | 9.73 | 11.94 | 11.94 | 31.06% | 13,251,630 |
| Apr 21, 2026 | 10.98 | 11.10 | 9.01 | 9.11 | 9.11 | -16.35% | 10,763,324 |
| Apr 20, 2026 | 9.87 | 10.91 | 9.50 | 10.89 | 10.89 | 4.11% | 10,077,211 |
| Apr 17, 2026 | 10.22 | 12.69 | 9.91 | 10.46 | 10.46 | 7.84% | 23,721,574 |
| Apr 16, 2026 | 10.64 | 11.03 | 8.70 | 9.70 | 9.70 | 2.65% | 20,160,508 |
| Apr 15, 2026 | 9.23 | 10.35 | 8.83 | 9.45 | 9.45 | 16.52% | 21,573,919 |
| Apr 14, 2026 | 8.32 | 8.90 | 7.60 | 8.11 | 8.11 | 16.86% | 14,973,645 |
| Apr 13, 2026 | 5.76 | 6.95 | 5.54 | 6.94 | 6.94 | 14.52% | 8,070,668 |
| Apr 10, 2026 | 5.73 | 6.49 | 5.71 | 6.06 | 6.06 | 10.18% | 5,282,469 |
| Apr 9, 2026 | 5.93 | 6.12 | 5.41 | 5.50 | 5.50 | -9.84% | 5,659,524 |
| Apr 8, 2026 | 6.23 | 6.35 | 5.59 | 6.10 | 6.10 | 15.53% | 5,307,531 |
| Apr 7, 2026 | 5.51 | 5.58 | 4.90 | 5.28 | 5.28 | -8.97% | 6,756,400 |
| Apr 6, 2026 | 5.68 | 6.04 | 5.61 | 5.80 | 5.80 | 2.47% | 3,604,844 |
| Apr 2, 2026 | 5.18 | 5.88 | 5.01 | 5.66 | 5.66 | 0.18% | 5,627,843 |
| Apr 1, 2026 | 6.37 | 6.58 | 5.63 | 5.65 | 5.65 | -6.61% | 8,242,915 |
| Mar 31, 2026 | 5.31 | 6.13 | 5.15 | 6.05 | 6.05 | 17.70% | 5,884,711 |
| Mar 30, 2026 | 6.42 | 6.74 | 4.97 | 5.14 | 5.14 | -18.54% | 5,479,934 |
| Mar 27, 2026 | 6.61 | 6.93 | 6.28 | 6.31 | 6.31 | -6.38% | 3,512,783 |
| Mar 26, 2026 | 7.25 | 7.58 | 6.55 | 6.74 | 6.74 | -12.69% | 4,782,756 |
| Mar 25, 2026 | 8.04 | 8.35 | 7.50 | 7.72 | 7.72 | 1.31% | 4,439,268 |
| Mar 24, 2026 | 7.72 | 7.94 | 7.19 | 7.62 | 7.62 | -4.63% | 4,722,935 |
| Mar 23, 2026 | 7.46 | 8.26 | 7.40 | 7.99 | 7.99 | 8.12% | 6,146,832 |
| Mar 20, 2026 | 7.54 | 8.30 | 7.04 | 7.39 | 7.39 | -2.76% | 6,800,107 |
| Mar 19, 2026 | 7.89 | 8.17 | 7.28 | 7.60 | 7.60 | -7.43% | 5,724,824 |
| Mar 18, 2026 | 9.17 | 9.71 | 8.20 | 8.21 | 8.21 | -13.12% | 8,130,225 |
| Mar 17, 2026 | 10.73 | 11.00 | 9.00 | 9.45 | 9.45 | 3.73% | 12,979,645 |
| Mar 16, 2026 | 9.15 | 9.34 | 8.59 | 9.11 | 9.11 | 4.11% | 3,139,475 |
| Mar 13, 2026 | 9.57 | 9.77 | 8.62 | 8.75 | 8.75 | -4.06% | 3,748,649 |
| Mar 12, 2026 | 9.76 | 10.29 | 9.12 | 9.12 | 9.12 | -10.32% | 3,205,482 |
| Mar 11, 2026 | 9.90 | 10.58 | 9.66 | 10.17 | 10.17 | 4.09% | 3,752,322 |
| Mar 10, 2026 | 9.91 | 10.40 | 9.72 | 9.77 | 9.77 | -1.11% | 3,466,747 |
| Mar 9, 2026 | 8.51 | 9.95 | 8.30 | 9.88 | 9.88 | 11.89% | 3,981,560 |
| Mar 6, 2026 | 9.54 | 10.28 | 8.81 | 8.83 | 8.83 | -12.05% | 4,741,020 |
| Mar 5, 2026 | 10.90 | 11.01 | 9.09 | 10.04 | 10.04 | -11.23% | 5,372,511 |
| Mar 4, 2026 | 10.66 | 11.50 | 10.56 | 11.31 | 11.31 | 7.41% | 3,092,338 |
| Mar 3, 2026 | 10.05 | 10.97 | 9.47 | 10.53 | 10.53 | -4.53% | 3,124,064 |