Home

Oklo Inc. Class A common stock (OKLO)

46.89
0.00 (0.00%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-11-05 - 2025-02-05
DateOpenHighLowCloseVolumeAdjusted Close
2/04/202546.7148.0243.7646.8920,895,21146.89
2/03/202538.6947.4038.2045.9332,483,27745.93
1/31/202542.4045.2340.3741.6126,951,02541.61
1/30/202536.2042.2535.8941.9134,251,62241.91
1/29/202533.6138.0933.2735.3032,032,07435.30
1/28/202533.0534.1630.0034.1228,414,47934.12
1/27/202532.6834.9629.0631.1143,111,38031.11
1/24/202539.5543.7038.8341.8236,783,32541.82
1/23/202532.1440.2132.0138.7834,102,78038.78
1/22/202532.4334.9532.0334.1723,431,45034.17
1/21/202527.6231.4826.9031.2522,191,76331.25
1/17/202524.9926.8024.2326.0512,852,96326.05
1/16/202524.7325.2023.0924.239,629,47824.23
1/15/202524.1026.4923.8124.1713,555,78924.17
1/14/202524.0624.3022.3522.819,918,18522.81
1/13/202523.6623.8121.5022.8810,597,74422.88
1/10/202526.1527.0024.4025.248,870,80825.24
1/08/202527.7429.1924.7726.1215,796,54226.12
1/07/202530.0031.9128.2829.5015,506,36829.50
1/06/202527.4631.6627.1730.0026,816,28330.00
1/03/202521.9627.4421.6127.2523,875,68027.25
1/02/202521.2322.7420.7621.859,338,07221.85
12/31/202423.650.0023.6521.23021.23
12/30/202422.4724.2921.9123.659,837,01623.65
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