Australia markets closed

Oklo Inc. (OKLO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.47-0.09 (-1.05%)
At close: 04:00PM EDT
8.49 +0.02 (+0.24%)
After hours: 07:56PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20248.608.628.238.478.472,140,600
27 June 20249.009.008.318.568.563,357,700
26 June 20249.5010.008.818.948.943,001,900
25 June 20249.5510.139.229.419.413,588,800
24 June 20248.759.908.759.529.523,329,000
21 June 20249.229.238.609.029.027,357,900
20 June 202410.0810.659.229.349.343,190,700
18 June 20249.3510.109.259.899.892,387,400
17 June 20249.429.769.069.409.401,883,400
14 June 202410.1610.249.249.469.462,366,100
13 June 202410.2410.799.8610.2110.212,621,300
12 June 20249.5810.759.5210.2010.203,935,100
11 June 20249.259.768.979.459.452,678,900
10 June 20248.309.198.239.059.053,144,900
07 June 20248.358.558.038.358.352,442,500
06 June 20249.029.248.408.488.482,802,700
05 June 20248.689.198.389.099.092,664,100
04 June 20249.199.508.518.578.572,941,600
03 June 202410.0010.299.019.299.294,330,400
31 May 202410.4010.599.8610.0710.072,949,500
30 May 202411.2011.6910.2410.2810.283,195,000
29 May 202410.5111.289.8011.0311.034,999,100
28 May 202411.6012.4210.3910.7910.7913,093,300
24 May 20248.0610.197.8510.1510.1512,834,500
23 May 20247.208.167.057.597.593,848,100
22 May 20247.417.487.077.167.162,648,500
21 May 20247.798.067.127.447.444,647,700
20 May 20249.049.097.617.767.765,590,800
17 May 20249.639.788.859.019.013,650,800
16 May 202410.5210.589.639.649.642,993,300
15 May 202412.0012.209.9910.2710.275,041,700
14 May 20249.8511.309.6511.1711.176,670,600
13 May 20249.1510.858.609.779.7712,579,100
10 May 202415.5015.707.778.458.4525,611,900
09 May 202415.6918.8015.4118.2318.235,197,600
08 May 202414.5116.1113.8815.1715.173,024,900
07 May 202414.9715.7013.4414.3414.343,172,800
06 May 202415.3015.7914.0114.9514.953,147,400
03 May 202413.6014.8913.4714.8314.832,202,300
02 May 202414.0014.2912.6012.8112.812,240,400
01 May 202413.7514.2713.3813.9413.941,403,100
30 Apr 202414.4614.9013.3113.7413.741,543,900
29 Apr 202412.9515.4212.8214.4214.422,825,600
26 Apr 202413.4013.6412.5212.8112.811,592,500
25 Apr 202413.2513.2512.8313.0013.00421,100
24 Apr 202413.1913.6012.9313.4013.40661,200
23 Apr 202412.5013.3412.5013.0013.00910,000
22 Apr 202412.5112.7512.2612.5812.58395,200
19 Apr 202412.5912.6412.4612.5012.50603,800
18 Apr 202412.6512.9412.4812.6712.67569,500
17 Apr 202412.9513.0012.6512.7012.70490,600
16 Apr 202412.2512.9812.2512.7212.72445,000
15 Apr 202412.8512.8512.3712.5012.50723,200
12 Apr 202413.2213.3212.4512.7612.761,368,300
11 Apr 202413.1513.8613.1013.4113.411,264,800
10 Apr 202413.6914.0912.9513.1713.171,760,200
09 Apr 202416.6016.9913.9014.1614.163,694,500
08 Apr 202413.7117.4913.5916.0516.056,920,400
05 Apr 202413.1613.1612.9313.1013.10709,600
04 Apr 202413.2413.7012.6612.9012.901,957,500
03 Apr 202412.7213.0812.3112.8712.871,833,200
02 Apr 202412.1512.6912.1112.6012.601,002,900
01 Apr 202411.5712.2811.5012.1812.181,625,000
28 Mar 202411.1511.4211.1311.4211.42618,300
27 Mar 202411.0011.1711.0011.1511.15465,000
26 Mar 202410.9211.1410.8811.0511.05966,800
25 Mar 202410.8510.9110.8310.8510.85397,300
22 Mar 202410.7710.8710.7310.8010.8077,800
21 Mar 202410.7910.7910.7310.7410.74100,900
20 Mar 202410.8610.8610.7510.8310.8353,500
19 Mar 202410.8510.9010.7510.8510.85132,400
18 Mar 202410.7811.1010.6510.8910.89803,200
15 Mar 202410.7210.8010.6810.7410.74131,300
14 Mar 202410.8310.8510.7610.8010.8079,900
13 Mar 202410.7610.8010.7610.7910.7974,200
12 Mar 202410.8010.8610.7710.7910.79144,200
11 Mar 202410.8010.8210.7610.8010.8075,300
08 Mar 202410.8410.8410.7510.7610.7668,700
07 Mar 202410.7010.7510.6310.7410.7438,200
06 Mar 202410.6910.7510.6510.7310.73227,400
05 Mar 202410.6410.7310.5710.6810.6858,500
04 Mar 202410.7010.7510.6210.6510.65196,600
01 Mar 202410.7010.7010.6210.6310.63134,200
29 Feb 202410.6410.6610.5910.6410.6488,600
28 Feb 202410.6410.6710.6110.6510.65131,100
27 Feb 202410.6410.6610.6010.6410.64134,200
26 Feb 202410.6410.6410.6010.6410.6434,400
23 Feb 202410.5910.6510.5910.6410.64311,700
22 Feb 202410.6510.6710.5810.6210.6243,500
21 Feb 202410.6210.6510.6010.6410.6436,000
20 Feb 202410.6410.6710.5910.6310.63112,600
16 Feb 202410.6510.6710.6010.6310.63264,500
15 Feb 202410.7010.7010.6110.6610.6691,300
14 Feb 202410.6510.6510.6110.6310.6324,900
13 Feb 202410.6610.6710.5810.6310.63288,200
12 Feb 202410.6510.7410.6110.6610.66119,700
09 Feb 202410.7010.7010.6110.6110.6134,500
08 Feb 202410.6310.6510.6110.6110.6144,800
07 Feb 202410.6710.6710.6210.6310.63148,000
06 Feb 202410.6310.7010.6110.6610.66513,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...