Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: OKLO )

25.20 -0.03 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 25.15 26.45 24.29 25.20 15,312,523 -0.03(-0.12%)
Nov 21, 2024 21.01 25.33 20.05 25.23 24,650,638 +4.28(+20.43%)
Nov 20, 2024 20.75 21.43 19.53 20.95 17,270,776 -0.85(-3.90%)
Nov 19, 2024 20.00 22.54 19.83 21.80 17,168,064 +1.13(+5.47%)
Nov 18, 2024 19.50 22.15 17.89 20.67 33,986,352 +2.67(+14.83%)
Nov 15, 2024 21.00 21.05 17.31 18.00 36,342,776 -5.88(-24.62%)
Nov 14, 2024 23.50 24.60 22.82 23.88 16,664,479 +0.80(+3.47%)
Nov 13, 2024 25.48 25.65 22.44 23.08 21,962,328 +0.49(+2.17%)
Nov 12, 2024 23.26 25.09 21.79 22.59 14,770,517 -1.47(-6.11%)
Nov 11, 2024 25.00 25.78 22.65 24.06 12,377,412 -0.41(-1.68%)
Nov 08, 2024 26.00 27.75 24.28 24.47 20,247,758 -2.09(-7.87%)
Nov 07, 2024 21.81 27.10 21.59 26.56 26,160,808 +4.84(+22.28%)
Nov 06, 2024 20.86 22.69 20.00 21.72 14,874,014 +1.14(+5.54%)
Nov 05, 2024 21.74 21.80 19.95 20.58 10,429,622 -0.47(-2.23%)
Nov 04, 2024 19.95 21.21 18.56 21.05 15,030,059 -0.62(-2.86%)
Nov 01, 2024 23.65 24.80 21.31 21.67 20,004,176 -0.79(-3.52%)
Oct 31, 2024 23.06 23.59 21.53 22.46 14,558,471 -0.43(-1.88%)
Oct 30, 2024 26.40 28.12 22.64 22.89 30,016,396 -1.95(-7.85%)
Oct 29, 2024 23.70 25.13 21.68 24.84 26,662,840 +0.34(+1.39%)
Oct 28, 2024 19.98 25.37 19.82 24.50 45,002,864 +5.39(+28.21%)
Oct 25, 2024 18.36 20.15 18.11 19.11 22,632,984 +1.05(+5.81%)
Oct 24, 2024 18.99 19.44 17.60 18.06 21,658,288 -0.24(-1.31%)
Oct 23, 2024 19.97 22.40 17.61 18.30 35,307,488 -2.53(-12.15%)
Oct 22, 2024 22.47 22.50 18.40 20.83 48,937,564 -1.48(-6.63%)
Oct 21, 2024 19.37 22.93 18.55 22.31 55,814,544 +4.08(+22.38%)
Oct 18, 2024 15.50 20.64 15.48 18.23 49,587,844 +2.50(+15.89%)
Oct 17, 2024 16.36 16.65 14.11 15.73 28,579,876 -0.81(-4.90%)
Oct 16, 2024 12.82 16.77 12.30 16.54 54,324,420 +4.89(+41.97%)
Oct 15, 2024 10.58 12.63 9.538 11.65 37,113,968 +1.61(+16.04%)
Oct 14, 2024 9.150 10.20 9.010 10.04 10,768,981 +0.89(+9.73%)
Oct 11, 2024 9.610 9.690 9.080 9.150 3,704,427 -0.66(-6.73%)
Oct 10, 2024 9.500 9.850 9.260 9.810 2,605,789 +0.21(+2.19%)
Oct 09, 2024 9.870 10.30 9.500 9.600 2,837,919 -0.40(-4.00%)
Oct 08, 2024 10.53 10.60 9.380 10.00 4,361,075 -0.54(-5.12%)
Oct 07, 2024 11.07 11.15 10.25 10.54 4,964,799 -0.65(-5.81%)
Oct 04, 2024 9.560 11.29 9.230 11.19 7,215,783 +1.78(+18.92%)
Oct 03, 2024 10.22 10.22 9.220 9.410 5,438,484 -0.09(-0.95%)
Oct 02, 2024 8.440 9.950 8.360 9.500 7,682,078 +0.90(+10.47%)
Oct 01, 2024 8.140 8.710 7.900 8.600 2,620,790 +0.51(+6.30%)
Sep 30, 2024 8.800 8.800 7.950 8.090 2,898,339 -0.75(-8.48%)
Sep 27, 2024 8.850 8.860 8.352 8.840 2,514,029 +0.26(+3.03%)
Sep 26, 2024 8.520 8.760 8.080 8.580 4,109,218 +0.35(+4.25%)
Sep 25, 2024 8.570 8.686 8.000 8.230 4,056,935 -0.08(-0.96%)
Sep 24, 2024 8.340 9.230 8.220 8.310 7,158,767 +0.00(+0.00%)
Sep 23, 2024 8.460 8.650 7.950 8.310 5,364,172 -0.10(-1.19%)
Sep 20, 2024 7.160 8.440 7.000 8.410 15,079,171 +1.80(+27.23%)
Sep 19, 2024 6.570 6.810 6.422 6.610 2,285,155 +0.39(+6.27%)
Sep 18, 2024 6.290 6.540 6.085 6.220 1,476,078 -0.08(-1.27%)
Sep 17, 2024 6.340 6.490 6.230 6.300 1,171,943 +0.09(+1.45%)
Sep 16, 2024 6.350 6.470 6.160 6.210 1,034,062 -0.10(-1.58%)
Sep 13, 2024 6.440 6.480 6.120 6.310 1,616,262 +0.08(+1.28%)
Sep 12, 2024 6.110 6.340 5.925 6.230 1,498,644 +0.13(+2.13%)
Sep 11, 2024 6.030 6.205 5.810 6.100 1,809,909 +0.01(+0.16%)
Sep 10, 2024 5.640 6.200 5.570 6.090 2,855,580 +0.44(+7.79%)
Sep 09, 2024 5.640 5.690 5.350 5.650 1,844,390 +0.06(+1.07%)
Sep 06, 2024 5.620 6.000 5.490 5.590 1,614,069 -0.23(-3.95%)
Sep 05, 2024 5.810 5.905 5.710 5.820 967,281 +0.00(+0.00%)
Sep 04, 2024 5.570 6.025 5.450 5.820 1,504,546 +0.23(+4.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.