Oklo Inc. (OKLO)
NYSE: OKLO · Real-Time Price · USD
25.20
-0.03 (-0.12%)
At close: Nov 22, 2024, 4:00 PM
25.13
-0.07 (-0.28%)
After-hours: Nov 22, 2024, 7:58 PM EST
Oklo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 25.15 | 26.45 | 24.29 | 25.20 | 25.20 | -0.12% | 15,244,475 |
| Nov 21, 2024 | 21.01 | 25.33 | 20.05 | 25.23 | 25.23 | 20.43% | 24,754,717 |
| Nov 20, 2024 | 20.75 | 21.43 | 19.53 | 20.95 | 20.95 | -3.90% | 17,352,059 |
| Nov 19, 2024 | 20.00 | 22.54 | 19.83 | 21.80 | 21.80 | 5.47% | 17,211,707 |
| Nov 18, 2024 | 19.50 | 22.15 | 17.89 | 20.67 | 20.67 | 14.83% | 34,042,339 |
| Nov 15, 2024 | 21.00 | 21.05 | 17.32 | 18.00 | 18.00 | -24.62% | 36,342,759 |
| Nov 14, 2024 | 23.50 | 24.60 | 22.82 | 23.88 | 23.88 | 3.47% | 16,928,130 |
| Nov 13, 2024 | 25.48 | 25.65 | 22.44 | 23.08 | 23.08 | 2.17% | 22,046,272 |
| Nov 12, 2024 | 23.26 | 25.09 | 21.79 | 22.59 | 22.59 | -6.11% | 14,811,299 |
| Nov 11, 2024 | 25.00 | 25.78 | 22.65 | 24.06 | 24.06 | -1.68% | 12,427,793 |
| Nov 8, 2024 | 26.00 | 27.75 | 24.28 | 24.47 | 24.47 | -7.87% | 20,247,667 |
| Nov 7, 2024 | 21.81 | 27.10 | 21.59 | 26.56 | 26.56 | 22.28% | 26,205,139 |
| Nov 6, 2024 | 20.86 | 22.69 | 20.00 | 21.72 | 21.72 | 5.54% | 14,887,169 |
| Nov 5, 2024 | 21.74 | 21.80 | 19.95 | 20.58 | 20.58 | -2.23% | 10,478,977 |
| Nov 4, 2024 | 19.95 | 21.21 | 18.56 | 21.05 | 21.05 | -2.86% | 15,049,406 |
| Nov 1, 2024 | 23.65 | 24.80 | 21.31 | 21.67 | 21.67 | -3.52% | 20,004,135 |
| Oct 31, 2024 | 23.06 | 23.59 | 21.53 | 22.46 | 22.46 | -1.88% | 14,574,048 |
| Oct 30, 2024 | 26.40 | 28.12 | 22.64 | 22.89 | 22.89 | -7.85% | 30,078,081 |
| Oct 29, 2024 | 23.70 | 25.13 | 21.68 | 24.84 | 24.84 | 1.39% | 26,677,719 |
| Oct 28, 2024 | 19.98 | 25.38 | 19.82 | 24.50 | 24.50 | 28.21% | 45,075,596 |
| Oct 25, 2024 | 18.36 | 20.15 | 18.11 | 19.11 | 19.11 | 5.81% | 22,632,080 |
| Oct 24, 2024 | 18.99 | 19.44 | 17.60 | 18.06 | 18.06 | -1.31% | 21,673,462 |
| Oct 23, 2024 | 19.97 | 22.40 | 17.61 | 18.30 | 18.30 | -12.15% | 35,377,125 |
| Oct 22, 2024 | 22.47 | 22.50 | 18.40 | 20.83 | 20.83 | -6.63% | 48,975,215 |
| Oct 21, 2024 | 19.37 | 22.93 | 18.55 | 22.31 | 22.31 | 22.38% | 55,878,481 |
| Oct 18, 2024 | 15.50 | 20.64 | 15.48 | 18.23 | 18.23 | 15.89% | 49,587,671 |
| Oct 17, 2024 | 16.36 | 16.65 | 14.11 | 15.73 | 15.73 | -4.90% | 28,610,799 |
| Oct 16, 2024 | 12.82 | 16.77 | 12.30 | 16.54 | 16.54 | 41.97% | 54,401,051 |
| Oct 15, 2024 | 10.58 | 12.63 | 9.54 | 11.65 | 11.65 | 16.04% | 37,138,690 |
| Oct 14, 2024 | 9.16 | 10.20 | 9.01 | 10.04 | 10.04 | 9.73% | 10,855,228 |
| Oct 11, 2024 | 9.61 | 9.69 | 9.08 | 9.15 | 9.15 | -6.73% | 3,704,421 |
| Oct 10, 2024 | 9.50 | 9.85 | 9.26 | 9.81 | 9.81 | 2.19% | 2,606,521 |
| Oct 9, 2024 | 9.87 | 10.30 | 9.50 | 9.60 | 9.60 | -4.00% | 2,838,514 |
| Oct 8, 2024 | 10.53 | 10.60 | 9.38 | 10.00 | 10.00 | -5.12% | 4,362,407 |
| Oct 7, 2024 | 11.07 | 11.15 | 10.25 | 10.54 | 10.54 | -5.81% | 4,965,918 |
| Oct 4, 2024 | 9.56 | 11.29 | 9.23 | 11.19 | 11.19 | 18.92% | 7,249,588 |
| Oct 3, 2024 | 10.22 | 10.22 | 9.22 | 9.41 | 9.41 | -0.95% | 5,425,590 |
| Oct 2, 2024 | 8.44 | 9.95 | 8.36 | 9.50 | 9.50 | 10.47% | 7,684,125 |
| Oct 1, 2024 | 8.14 | 8.71 | 7.90 | 8.60 | 8.60 | 6.30% | 2,623,047 |
| Sep 30, 2024 | 8.80 | 8.80 | 7.95 | 8.09 | 8.09 | -8.48% | 2,898,579 |
| Sep 27, 2024 | 8.85 | 8.86 | 8.35 | 8.84 | 8.84 | 3.03% | 2,514,029 |
| Sep 26, 2024 | 8.52 | 8.76 | 8.08 | 8.58 | 8.58 | 4.25% | 4,109,986 |
| Sep 25, 2024 | 8.57 | 8.69 | 8.00 | 8.23 | 8.23 | -0.96% | 4,065,360 |
| Sep 24, 2024 | 8.34 | 9.23 | 8.22 | 8.31 | 8.31 | - | 7,171,396 |
| Sep 23, 2024 | 8.46 | 8.65 | 7.95 | 8.31 | 8.31 | -1.19% | 5,365,295 |
| Sep 20, 2024 | 7.16 | 8.44 | 7.00 | 8.41 | 8.41 | 27.23% | 15,079,161 |
| Sep 19, 2024 | 6.57 | 6.81 | 6.42 | 6.61 | 6.61 | 6.27% | 2,286,235 |
| Sep 18, 2024 | 6.29 | 6.54 | 6.09 | 6.22 | 6.22 | -1.27% | 1,476,284 |
| Sep 17, 2024 | 6.34 | 6.49 | 6.23 | 6.30 | 6.30 | 1.45% | 1,171,944 |
| Sep 16, 2024 | 6.35 | 6.47 | 6.16 | 6.21 | 6.21 | -1.58% | 1,035,320 |
| Sep 13, 2024 | 6.44 | 6.48 | 6.12 | 6.31 | 6.31 | 1.28% | 1,616,262 |
| Sep 12, 2024 | 6.11 | 6.34 | 5.93 | 6.23 | 6.23 | 2.13% | 1,498,685 |
| Sep 11, 2024 | 6.03 | 6.21 | 5.81 | 6.10 | 6.10 | 0.16% | 1,811,218 |
| Sep 10, 2024 | 5.64 | 6.20 | 5.57 | 6.09 | 6.09 | 7.79% | 2,856,239 |
| Sep 9, 2024 | 5.64 | 5.69 | 5.35 | 5.65 | 5.65 | 1.07% | 1,849,542 |
| Sep 6, 2024 | 5.62 | 6.00 | 5.49 | 5.59 | 5.59 | -3.95% | 1,614,069 |
| Sep 5, 2024 | 5.81 | 5.91 | 5.71 | 5.82 | 5.82 | - | 967,281 |
| Sep 4, 2024 | 5.57 | 6.03 | 5.45 | 5.82 | 5.82 | 4.11% | 1,503,832 |
| Sep 3, 2024 | 5.83 | 5.96 | 5.49 | 5.59 | 5.59 | -6.37% | 2,123,350 |
| Aug 30, 2024 | 6.47 | 6.48 | 5.90 | 5.97 | 5.97 | -7.30% | 3,126,364 |
| Aug 29, 2024 | 6.50 | 6.53 | 6.40 | 6.44 | 6.44 | 0.78% | 784,349 |
| Aug 28, 2024 | 6.87 | 6.93 | 6.18 | 6.39 | 6.39 | -7.53% | 2,742,022 |
| Aug 27, 2024 | 6.85 | 6.92 | 6.71 | 6.91 | 6.91 | -0.58% | 989,602 |
| Aug 26, 2024 | 7.05 | 7.10 | 6.82 | 6.95 | 6.95 | -1.42% | 1,425,695 |
| Aug 23, 2024 | 6.95 | 7.22 | 6.84 | 7.05 | 7.05 | 4.14% | 1,607,147 |
| Aug 22, 2024 | 7.09 | 7.13 | 6.76 | 6.77 | 6.77 | -4.51% | 1,762,698 |
| Aug 21, 2024 | 6.97 | 7.26 | 6.89 | 7.09 | 7.09 | 2.46% | 1,677,043 |
| Aug 20, 2024 | 7.25 | 7.29 | 6.75 | 6.92 | 6.92 | -4.81% | 3,366,282 |
| Aug 19, 2024 | 7.63 | 7.63 | 7.18 | 7.27 | 7.27 | -3.20% | 2,418,923 |
| Aug 16, 2024 | 7.41 | 7.56 | 7.18 | 7.51 | 7.51 | 0.54% | 1,561,899 |
| Aug 15, 2024 | 7.74 | 7.90 | 7.39 | 7.47 | 7.47 | -1.84% | 2,182,577 |
| Aug 14, 2024 | 7.35 | 8.05 | 7.27 | 7.61 | 7.61 | 2.56% | 3,209,333 |
| Aug 13, 2024 | 7.21 | 7.54 | 7.11 | 7.42 | 7.42 | 5.25% | 2,568,547 |
| Aug 12, 2024 | 7.49 | 7.50 | 6.84 | 7.05 | 7.05 | -5.87% | 2,873,829 |
| Aug 9, 2024 | 7.31 | 7.55 | 7.16 | 7.49 | 7.49 | 2.88% | 1,580,954 |
| Aug 8, 2024 | 7.55 | 7.58 | 7.16 | 7.28 | 7.28 | -2.41% | 2,321,229 |
| Aug 7, 2024 | 7.95 | 7.99 | 7.43 | 7.46 | 7.46 | -5.33% | 1,896,322 |
| Aug 6, 2024 | 7.79 | 8.07 | 7.63 | 7.88 | 7.88 | 3.14% | 1,831,068 |
| Aug 5, 2024 | 7.11 | 7.85 | 7.00 | 7.64 | 7.64 | -6.72% | 3,359,017 |
| Aug 2, 2024 | 8.12 | 8.26 | 7.90 | 8.19 | 8.19 | -2.27% | 3,071,049 |
| Aug 1, 2024 | 9.12 | 9.15 | 8.12 | 8.38 | 8.38 | -7.91% | 3,837,238 |
| Jul 31, 2024 | 9.03 | 9.52 | 8.84 | 9.10 | 9.10 | 2.71% | 9,140,069 |
| Jul 30, 2024 | 8.73 | 9.03 | 8.60 | 8.86 | 8.86 | 0.80% | 2,569,399 |
| Jul 29, 2024 | 9.43 | 9.43 | 8.73 | 8.79 | 8.79 | -4.46% | 2,423,392 |
| Jul 26, 2024 | 8.79 | 9.30 | 8.79 | 9.20 | 9.20 | 9.39% | 4,390,516 |
| Jul 25, 2024 | 8.70 | 8.78 | 8.16 | 8.41 | 8.41 | -3.00% | 2,485,855 |
| Jul 24, 2024 | 9.17 | 9.37 | 8.62 | 8.67 | 8.67 | -6.17% | 2,103,841 |
| Jul 23, 2024 | 9.01 | 9.57 | 8.80 | 9.24 | 9.24 | 2.55% | 2,985,169 |
| Jul 22, 2024 | 8.72 | 9.17 | 8.60 | 9.01 | 9.01 | 4.65% | 2,965,681 |
| Jul 19, 2024 | 8.32 | 8.67 | 8.14 | 8.61 | 8.61 | 1.65% | 1,981,120 |
| Jul 18, 2024 | 9.07 | 9.29 | 8.37 | 8.47 | 8.47 | -4.62% | 3,085,021 |
| Jul 17, 2024 | 8.72 | 9.76 | 8.72 | 8.88 | 8.88 | 0.79% | 6,043,014 |
| Jul 16, 2024 | 8.95 | 9.40 | 8.59 | 8.81 | 8.81 | 1.03% | 5,376,732 |
| Jul 15, 2024 | 8.93 | 9.06 | 8.53 | 8.72 | 8.72 | 1.28% | 5,167,629 |
| Jul 12, 2024 | 7.53 | 9.01 | 7.47 | 8.61 | 8.61 | 14.65% | 8,104,265 |
| Jul 11, 2024 | 8.00 | 8.18 | 7.41 | 7.51 | 7.51 | -3.47% | 2,969,934 |
| Jul 10, 2024 | 7.88 | 8.14 | 7.50 | 7.78 | 7.78 | 1.30% | 3,559,428 |
| Jul 9, 2024 | 7.40 | 7.78 | 7.12 | 7.68 | 7.68 | 3.50% | 2,518,519 |
| Jul 8, 2024 | 7.82 | 7.82 | 7.06 | 7.42 | 7.42 | -3.01% | 3,836,254 |
| Jul 5, 2024 | 8.33 | 8.35 | 7.47 | 7.65 | 7.65 | -7.27% | 3,477,982 |