Oklo Inc. (OKLO) Historical Stock Data
5.59 ↓0.23 (-3.95%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OKLO is down -1.10% a day on average. There have been 15 days where Oklo Inc. closed green and 15 days where OKLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 5.62 | 5.59 | ↓$0.03 (-0.53%) | 5.49 | 6.00 | 1.61M |
| 2024-09-05 | 5.81 | 5.82 | ↑$0.01 (0.17%) | 5.71 | 5.91 | 0.97M |
| 2024-09-04 | 5.57 | 5.82 | ↑$0.25 (4.49%) | 5.45 | 6.03 | 1.50M |
| 2024-09-03 | 5.83 | 5.59 | ↓$0.24 (-4.12%) | 5.49 | 5.96 | 2.12M |
| 2024-08-30 | 6.47 | 5.97 | ↓$0.50 (-7.73%) | 5.90 | 6.48 | 3.12M |
| 2024-08-29 | 6.50 | 6.44 | ↓$0.06 (-0.92%) | 6.40 | 6.53 | 777.60K |
| 2024-08-28 | 6.87 | 6.39 | ↓$0.48 (-6.99%) | 6.18 | 6.93 | 2.74M |
| 2024-08-27 | 6.85 | 6.91 | ↑$0.06 (0.88%) | 6.71 | 6.92 | 0.99M |
| 2024-08-26 | 7.05 | 6.95 | ↓$0.10 (-1.42%) | 6.82 | 7.10 | 1.43M |
| 2024-08-23 | 6.95 | 7.05 | ↑$0.10 (1.44%) | 6.84 | 7.22 | 1.61M |
| 2024-08-21 | 6.97 | 7.09 | ↑$0.12 (1.72%) | 6.89 | 7.26 | 1.67M |
| 2024-08-20 | 7.25 | 6.92 | ↓$0.33 (-4.55%) | 6.75 | 7.29 | 3.36M |
| 2024-08-19 | 7.63 | 7.27 | ↓$0.36 (-4.72%) | 7.18 | 7.63 | 2.41M |
| 2024-08-16 | 7.41 | 7.51 | ↑$0.10 (1.35%) | 7.18 | 7.56 | 1.56M |
| 2024-08-15 | 7.74 | 7.47 | ↓$0.27 (-3.49%) | 7.39 | 7.90 | 2.18M |
| 2024-08-14 | 7.35 | 7.61 | ↑$0.26 (3.54%) | 7.27 | 8.05 | 3.21M |
| 2024-08-13 | 7.21 | 7.42 | ↑$0.21 (2.91%) | 7.11 | 7.54 | 2.56M |
| 2024-08-12 | 7.49 | 7.05 | ↓$0.44 (-5.87%) | 6.84 | 7.50 | 2.87M |
| 2024-08-09 | 7.31 | 7.49 | ↑$0.18 (2.46%) | 7.16 | 7.55 | 1.58M |
| 2024-08-08 | 7.55 | 7.28 | ↓$0.27 (-3.58%) | 7.16 | 7.58 | 2.32M |
| 2024-08-07 | 7.95 | 7.46 | ↓$0.49 (-6.16%) | 7.43 | 7.99 | 1.90M |
| 2024-08-06 | 7.79 | 7.88 | ↑$0.09 (1.16%) | 7.63 | 8.07 | 1.83M |
| 2024-08-05 | 7.11 | 7.64 | ↑$0.53 (7.45%) | 7.00 | 7.85 | 3.36M |
| 2024-08-02 | 8.12 | 8.19 | ↑$0.07 (0.86%) | 7.90 | 8.26 | 3.07M |
| 2024-08-01 | 9.12 | 8.38 | ↓$0.74 (-8.11%) | 8.12 | 9.15 | 3.84M |
| 2024-07-31 | 9.03 | 9.10 | ↑$0.07 (0.78%) | 8.84 | 9.52 | 9.14M |
| 2024-07-30 | 8.73 | 8.86 | ↑$0.13 (1.49%) | 8.60 | 9.03 | 2.57M |
| 2024-07-29 | 9.43 | 8.79 | ↓$0.64 (-6.79%) | 8.73 | 9.43 | 2.41M |
| 2024-07-26 | 8.79 | 9.20 | ↑$0.41 (4.66%) | 8.79 | 9.30 | 4.39M |
| 2024-07-25 | 8.70 | 8.41 | ↓$0.29 (-3.33%) | 8.16 | 8.78 | 2.48M |
Create an account or log in to view more rows.
$OKLO over a thousand shares in now
$OKLO CHUG CHUG CHUG
$OKLO watch for another rejection up here
$OKLO There is nothing wrong with a decent pullback
$OKLO time to run
$OKLO has just been halted from trading.
$OKLO has just been halted from trading.
$OKLO has just been halted from trading.