Canada markets open in 4 hours 43 minutes

Oklo Inc. (OKLO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.41-0.11 (-1.16%)
At close: 04:00PM EDT
9.45 +0.04 (+0.43%)
Pre-Market: 04:32AM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 20249.5510.139.229.419.413,551,100
Jun 24, 20248.759.908.759.529.523,329,000
Jun 21, 20249.229.238.609.029.027,357,900
Jun 20, 202410.0810.659.229.349.343,190,700
Jun 18, 20249.3510.109.259.899.892,387,400
Jun 17, 20249.429.769.069.409.401,883,400
Jun 14, 202410.1610.249.249.469.462,366,100
Jun 13, 202410.2410.799.8610.2110.212,621,300
Jun 12, 20249.5810.759.5210.2010.203,935,100
Jun 11, 20249.259.768.979.459.452,678,900
Jun 10, 20248.309.198.239.059.053,144,900
Jun 07, 20248.358.558.038.358.352,442,500
Jun 06, 20249.029.248.408.488.482,802,700
Jun 05, 20248.689.198.389.099.092,664,100
Jun 04, 20249.199.508.518.578.572,941,600
Jun 03, 202410.0010.299.019.299.294,330,400
May 31, 202410.4010.599.8610.0710.072,949,500
May 30, 202411.2011.6910.2410.2810.283,195,000
May 29, 202410.5111.289.8011.0311.034,999,100
May 28, 202411.6012.4210.3910.7910.7913,093,300
May 24, 20248.0610.197.8510.1510.1512,834,500
May 23, 20247.208.167.057.597.593,848,100
May 22, 20247.417.487.077.167.162,648,500
May 21, 20247.798.067.127.447.444,647,700
May 20, 20249.049.097.617.767.765,590,800
May 17, 20249.639.788.859.019.013,650,800
May 16, 202410.5210.589.639.649.642,993,300
May 15, 202412.0012.209.9910.2710.275,041,700
May 14, 20249.8511.309.6511.1711.176,670,600
May 13, 20249.1510.858.609.779.7712,579,100
May 10, 202415.5015.707.778.458.4525,611,900
May 09, 202415.6918.8015.4118.2318.235,197,600
May 08, 202414.5116.1113.8815.1715.173,024,900
May 07, 202414.9715.7013.4414.3414.343,172,800
May 06, 202415.3015.7914.0114.9514.953,147,400
May 03, 202413.6014.8913.4714.8314.832,202,300
May 02, 202414.0014.2912.6012.8112.812,240,400
May 01, 202413.7514.2713.3813.9413.941,403,100
Apr 30, 202414.4614.9013.3113.7413.741,543,900
Apr 29, 202412.9515.4212.8214.4214.422,825,600
Apr 26, 202413.4013.6412.5212.8112.811,592,500
Apr 25, 202413.2513.2512.8313.0013.00421,100
Apr 24, 202413.1913.6012.9313.4013.40661,200
Apr 23, 202412.5013.3412.5013.0013.00910,000
Apr 22, 202412.5112.7512.2612.5812.58395,200
Apr 19, 202412.5912.6412.4612.5012.50603,800
Apr 18, 202412.6512.9412.4812.6712.67569,500
Apr 17, 202412.9513.0012.6512.7012.70490,600
Apr 16, 202412.2512.9812.2512.7212.72445,000
Apr 15, 202412.8512.8512.3712.5012.50723,200
Apr 12, 202413.2213.3212.4512.7612.761,368,300
Apr 11, 202413.1513.8613.1013.4113.411,264,800
Apr 10, 202413.6914.0912.9513.1713.171,760,200
Apr 09, 202416.6016.9913.9014.1614.163,694,500
Apr 08, 202413.7117.4913.5916.0516.056,920,400
Apr 05, 202413.1613.1612.9313.1013.10709,600
Apr 04, 202413.2413.7012.6612.9012.901,957,500
Apr 03, 202412.7213.0812.3112.8712.871,833,200
Apr 02, 202412.1512.6912.1112.6012.601,002,900
Apr 01, 202411.5712.2811.5012.1812.181,625,000
Mar 28, 202411.1511.4211.1311.4211.42618,300
Mar 27, 202411.0011.1711.0011.1511.15465,000
Mar 26, 202410.9211.1410.8811.0511.05966,800
Mar 25, 202410.8510.9110.8310.8510.85397,300
Mar 22, 202410.7710.8710.7310.8010.8077,800
Mar 21, 202410.7910.7910.7310.7410.74100,900
Mar 20, 202410.8610.8610.7510.8310.8353,500
Mar 19, 202410.8510.9010.7510.8510.85132,400
Mar 18, 202410.7811.1010.6510.8910.89803,200
Mar 15, 202410.7210.8010.6810.7410.74131,300
Mar 14, 202410.8310.8510.7610.8010.8079,900
Mar 13, 202410.7610.8010.7610.7910.7974,200
Mar 12, 202410.8010.8610.7710.7910.79144,200
Mar 11, 202410.8010.8210.7610.8010.8075,300
Mar 08, 202410.8410.8410.7510.7610.7668,700
Mar 07, 202410.7010.7510.6310.7410.7438,200
Mar 06, 202410.6910.7510.6510.7310.73227,400
Mar 05, 202410.6410.7310.5710.6810.6858,500
Mar 04, 202410.7010.7510.6210.6510.65196,600
Mar 01, 202410.7010.7010.6210.6310.63134,200
Feb 29, 202410.6410.6610.5910.6410.6488,600
Feb 28, 202410.6410.6710.6110.6510.65131,100
Feb 27, 202410.6410.6610.6010.6410.64134,200
Feb 26, 202410.6410.6410.6010.6410.6434,400
Feb 23, 202410.5910.6510.5910.6410.64311,700
Feb 22, 202410.6510.6710.5810.6210.6243,500
Feb 21, 202410.6210.6510.6010.6410.6436,000
Feb 20, 202410.6410.6710.5910.6310.63112,600
Feb 16, 202410.6510.6710.6010.6310.63264,500
Feb 15, 202410.7010.7010.6110.6610.6691,300
Feb 14, 202410.6510.6510.6110.6310.6324,900
Feb 13, 202410.6610.6710.5810.6310.63288,200
Feb 12, 202410.6510.7410.6110.6610.66119,700
Feb 09, 202410.7010.7010.6110.6110.6134,500
Feb 08, 202410.6310.6510.6110.6110.6144,800
Feb 07, 202410.6710.6710.6210.6310.63148,000
Feb 06, 202410.6310.7010.6110.6610.66513,400
Feb 05, 202410.6810.6910.5510.6410.64210,500
Feb 02, 202411.0111.0110.5210.6310.63864,500
Feb 01, 202411.3511.4011.0711.1511.15194,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...