Oklo Inc. Class A common stock (OKLO)

22.78
-1.26 (-5.24%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-09-29 - 2024-12-29
DateOpenHighLowCloseVolumeAdjusted Close
12/27/202423.9024.5321.6822.7810,185,67222.78
12/26/202423.3024.9923.0324.0412,390,32224.04
12/24/202421.9524.0021.4223.6111,124,35223.61
12/23/202421.7722.3319.4122.0216,861,48522.02
12/20/202420.1022.6719.6521.5219,738,27621.52
12/19/202419.3621.8518.5221.2031,995,27921.20
12/18/202421.4122.9418.0318.3849,940,96018.38
12/17/202418.0319.2817.2119.107,756,15819.10
12/16/202417.8518.7317.1418.487,908,08618.48
12/13/202418.4018.7317.9118.535,308,31818.53
12/12/202419.4520.2918.3618.376,990,05918.37
12/11/202419.3519.5917.9019.278,663,78419.27
12/10/202420.1220.2218.2818.4210,756,27518.42
12/09/202422.2622.6520.0720.098,900,45820.09
12/06/202420.2421.9619.7521.9111,000,90021.91
12/05/202420.4020.5819.5820.087,291,26520.08
12/04/202421.0621.2020.0520.348,630,76720.34
12/03/202422.0522.0620.0020.1313,044,51020.13
12/02/202423.9924.2022.1622.238,517,61522.23
11/29/202422.2624.4022.0323.548,951,08323.54
11/27/202422.4023.0021.0121.957,799,55921.95
11/26/202422.6024.0921.9522.049,110,47922.04
11/25/202425.7526.0521.9022.9118,547,92422.91
11/22/202425.1526.4524.2925.2015,343,18725.20
11/21/202421.0125.3320.0525.2324,650,63825.23
11/20/202420.7521.4319.5320.9517,270,77620.95
11/19/202420.0022.5419.8321.8017,168,06421.80
11/18/202419.5022.1517.8920.6733,986,35120.67
11/15/202421.0021.0517.3118.0036,342,77518.00
11/14/202423.5024.6022.8223.8816,664,47923.88
11/13/202425.4825.6522.4423.0821,962,32923.08
11/12/202423.2625.0921.7922.5914,770,51722.59
11/11/202425.0025.7822.6524.0612,377,41224.06
11/08/202426.0027.7524.2824.4720,247,75824.47
11/07/202421.8127.1021.5926.5626,160,80926.56
11/06/202420.8622.6920.0021.7214,874,01421.72
11/05/202421.7421.8019.9520.5810,429,62220.58
11/04/202419.9521.2118.5621.0515,030,05921.05
11/01/202423.6524.8021.3121.6720,004,17621.67
10/31/202423.0623.5921.5322.4614,558,47122.46
10/30/202426.4028.1222.6422.8930,016,39522.89
10/29/202423.7025.1321.6824.8426,662,84124.84
10/28/202419.9825.3719.8224.5045,002,86424.50
10/25/202418.3620.1518.1119.1122,632,98319.11
10/24/202418.9919.4417.6018.0621,658,28918.06
10/23/202419.9722.4017.6118.3035,307,48618.30
10/22/202422.4722.5018.4020.8348,937,56320.83
10/21/202419.3722.9318.5522.3155,814,54522.31
10/18/202415.5020.6415.4818.2349,587,84318.23
10/17/202416.3616.6514.1115.7328,579,87615.73
10/16/202412.8216.7712.3016.5454,324,42016.54
10/15/202410.5812.639.5411.6537,113,96811.65
10/14/20249.1510.209.0110.0410,768,98110.04
10/11/20249.619.699.089.153,704,4279.15
10/10/20249.509.859.269.812,605,7899.81
10/09/20249.8710.309.509.602,837,9199.60
10/08/202410.5310.609.3810.004,361,07510.00
10/07/202411.0711.1510.2510.544,964,79910.54
10/04/20249.5611.299.2311.197,215,78311.19
10/03/202410.2210.229.229.415,438,4849.41
10/02/20248.449.958.369.507,682,0789.50
10/01/20248.148.717.908.602,620,7908.60
9/30/20248.808.807.958.092,898,3398.09