Price alert —
Loading…
Sign in to get a one-time email the moment OKLO crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $40.48 | $42.59 | $39.53 | $41.11 | 9.2M |
| 2026-07-16 | $44.30 | $44.36 | $40.98 | $41.70 | 11.5M |
| 2026-07-15 | $46.79 | $47.52 | $44.16 | $45.69 | 6.9M |
| 2026-07-14 | $46.96 | $47.42 | $45.44 | $46.24 | 6.6M |
| 2026-07-13 | $47.72 | $48.12 | $45.07 | $45.81 | 10.1M |
| 2026-07-10 | $49.44 | $50.65 | $47.63 | $48.85 | 6.6M |
| 2026-07-09 | $47.85 | $50.23 | $47.29 | $49.27 | 7.3M |
| 2026-07-08 | $47.53 | $48.61 | $45.83 | $47.28 | 7.1M |
| 2026-07-07 | $50.85 | $51.38 | $46.95 | $47.90 | 11.3M |
| 2026-07-06 | $51.40 | $53.08 | $50.25 | $51.84 | 8.4M |
| 2026-07-02 | $52.80 | $56.34 | $50.69 | $52.36 | 9.7M |
| 2026-07-01 | $53.63 | $54.31 | $51.51 | $52.45 | 9.7M |
| 2026-06-30 | $53.08 | $53.23 | $50.76 | $52.33 | 7.3M |
| 2026-06-29 | $51.40 | $53.58 | $50.51 | $52.76 | 9.1M |
| 2026-06-26 | $50.00 | $51.35 | $49.56 | $50.00 | 22.9M |
| 2026-06-25 | $55.56 | $55.80 | $50.43 | $51.01 | 9.7M |
| 2026-06-24 | $56.69 | $56.69 | $52.87 | $54.06 | 9.4M |
| 2026-06-23 | $55.88 | $61.30 | $55.39 | $57.19 | 9.3M |
| 2026-06-22 | $59.17 | $59.88 | $57.25 | $58.40 | 8.3M |
| 2026-06-18 | $59.83 | $63.00 | $58.56 | $61.17 | 14.4M |
| 2026-06-17 | $57.02 | $61.69 | $56.83 | $58.82 | 10.8M |
| 2026-06-16 | $59.94 | $61.95 | $57.33 | $57.45 | 8.8M |
| 2026-06-15 | $60.48 | $61.98 | $59.81 | $60.74 | 9.6M |
| 2026-06-12 | $58.05 | $58.58 | $55.88 | $57.49 | 8.2M |
| 2026-06-11 | $54.15 | $58.24 | $53.42 | $57.86 | 10.7M |
| 2026-06-10 | $55.43 | $57.88 | $53.83 | $54.02 | 8.3M |
| 2026-06-09 | $59.01 | $59.88 | $53.01 | $56.48 | 12.4M |
| 2026-06-08 | $60.10 | $60.35 | $58.00 | $58.94 | 8.9M |
| 2026-06-05 | $64.80 | $64.81 | $56.62 | $58.09 | 18.9M |
| 2026-06-04 | $64.51 | $66.57 | $63.33 | $65.39 | 12.0M |
| 2026-06-03 | $70.72 | $70.85 | $64.05 | $65.21 | 22.8M |
| 2026-06-02 | $67.10 | $73.86 | $65.66 | $73.47 | 24.1M |
| 2026-06-01 | $65.90 | $70.60 | $64.57 | $66.89 | 18.8M |
| 2026-05-29 | $68.09 | $70.01 | $64.28 | $66.88 | 27.7M |
| 2026-05-28 | $66.48 | $70.98 | $65.62 | $68.09 | 12.2M |
| 2026-05-27 | $69.34 | $69.52 | $65.37 | $67.82 | 10.5M |
| 2026-05-26 | $71.87 | $73.29 | $68.08 | $68.70 | 18.5M |
| 2026-05-22 | $66.82 | $69.72 | $65.13 | $65.88 | 11.4M |
| 2026-05-21 | $61.92 | $65.29 | $61.10 | $65.09 | 10.4M |
| 2026-05-20 | $57.56 | $62.90 | $56.64 | $62.58 | 13.9M |
| 2026-05-19 | $56.73 | $57.77 | $53.96 | $55.88 | 11.8M |
| 2026-05-18 | $62.45 | $63.00 | $56.80 | $58.56 | 14.5M |
| 2026-05-15 | $64.80 | $65.00 | $61.73 | $62.25 | 11.9M |
| 2026-05-14 | $67.39 | $67.70 | $64.66 | $67.21 | 14.8M |
| 2026-05-13 | $73.37 | $73.40 | $68.10 | $69.66 | 14.3M |
| 2026-05-12 | $75.73 | $76.68 | $70.30 | $73.63 | 15.7M |
| 2026-05-11 | $71.41 | $79.65 | $69.22 | $78.13 | 17.3M |
| 2026-05-08 | $73.70 | $74.00 | $70.00 | $72.51 | 10.0M |
| 2026-05-07 | $78.00 | $79.50 | $70.87 | $71.83 | 14.6M |
| 2026-05-06 | $71.21 | $80.08 | $69.25 | $79.62 | 23.0M |
| 2026-05-05 | $69.01 | $69.24 | $66.08 | $68.38 | 8.3M |
| 2026-05-04 | $70.45 | $72.30 | $68.50 | $68.60 | 8.9M |
| 2026-05-01 | $71.68 | $71.68 | $68.47 | $70.40 | 10.5M |
| 2026-04-30 | $65.54 | $72.84 | $65.26 | $72.50 | 14.7M |
| 2026-04-29 | $70.54 | $70.60 | $63.20 | $64.98 | 16.2M |
| 2026-04-28 | $71.51 | $72.87 | $68.79 | $69.09 | 14.8M |
| 2026-04-27 | $71.00 | $76.20 | $70.30 | $75.93 | 18.9M |
| 2026-04-24 | $81.29 | $81.50 | $70.88 | $71.00 | 23.3M |
| 2026-04-23 | $77.73 | $80.64 | $73.66 | $76.46 | 31.9M |
| 2026-04-22 | $65.19 | $72.63 | $64.75 | $72.41 | 18.2M |
| 2026-04-21 | $68.41 | $69.00 | $62.22 | $62.61 | 15.3M |
| 2026-04-20 | $65.53 | $68.30 | $63.75 | $68.13 | 12.9M |
| 2026-04-17 | $66.06 | $74.21 | $64.95 | $66.81 | 24.4M |
| 2026-04-16 | $67.61 | $68.76 | $60.81 | $64.21 | 18.3M |
| 2026-04-15 | $62.53 | $66.62 | $61.11 | $63.35 | 21.9M |
| 2026-04-14 | $59.09 | $61.61 | $56.22 | $58.58 | 18.4M |
| 2026-04-13 | $49.00 | $53.96 | $48.10 | $53.94 | 8.5M |
| 2026-04-10 | $48.86 | $52.15 | $48.55 | $50.25 | 7.2M |
| 2026-04-09 | $49.53 | $50.36 | $47.40 | $47.75 | 6.0M |
| 2026-04-08 | $50.52 | $51.38 | $48.00 | $50.21 | 8.6M |
| 2026-04-07 | $47.40 | $47.94 | $44.91 | $46.59 | 6.9M |
| 2026-04-06 | $48.10 | $49.85 | $47.98 | $48.76 | 4.9M |
| 2026-04-02 | $45.95 | $49.05 | $45.36 | $48.13 | 5.5M |
| 2026-04-01 | $51.08 | $51.85 | $47.92 | $48.07 | 8.0M |
| 2026-03-31 | $46.02 | $50.00 | $45.60 | $49.59 | 9.4M |
| 2026-03-30 | $50.94 | $51.97 | $44.88 | $45.58 | 10.9M |
| 2026-03-27 | $51.52 | $52.63 | $50.15 | $50.23 | 6.4M |
| 2026-03-26 | $53.61 | $54.88 | $51.10 | $51.81 | 7.2M |
| 2026-03-25 | $56.46 | $57.65 | $54.43 | $55.27 | 6.0M |
| 2026-03-24 | $55.46 | $56.08 | $53.33 | $54.96 | 7.4M |
| 2026-03-23 | $54.60 | $57.21 | $54.02 | $56.26 | 9.2M |
| 2026-03-20 | $54.57 | $57.32 | $52.75 | $53.97 | 12.6M |
| 2026-03-19 | $55.64 | $56.69 | $53.50 | $54.69 | 9.4M |
| 2026-03-18 | $60.19 | $61.75 | $56.68 | $56.70 | 12.0M |
| 2026-03-17 | $64.96 | $65.97 | $59.24 | $60.53 | 19.1M |
| 2026-03-16 | $59.84 | $60.36 | $57.83 | $59.69 | 6.3M |
| 2026-03-13 | $61.06 | $61.73 | $57.95 | $58.37 | 5.8M |
| 2026-03-12 | $61.74 | $63.20 | $59.51 | $59.59 | 7.2M |
| 2026-03-11 | $61.80 | $64.10 | $61.11 | $62.76 | 6.3M |
| 2026-03-10 | $61.91 | $63.45 | $61.26 | $61.38 | 6.1M |
| 2026-03-09 | $57.11 | $62.06 | $56.47 | $61.78 | 8.3M |
| 2026-03-06 | $60.31 | $62.80 | $58.19 | $58.25 | 8.8M |
| 2026-03-05 | $64.40 | $64.62 | $59.07 | $62.03 | 9.8M |
| 2026-03-04 | $63.80 | $66.18 | $63.30 | $65.65 | 6.2M |
| 2026-03-03 | $61.93 | $64.51 | $60.04 | $63.30 | 6.0M |
| 2026-03-02 | $60.12 | $64.90 | $60.00 | $64.68 | 7.2M |
| 2026-02-27 | $65.72 | $66.08 | $62.07 | $62.95 | 8.2M |
| 2026-02-26 | $65.84 | $69.95 | $64.60 | $69.07 | 8.0M |
| 2026-02-25 | $66.41 | $67.67 | $64.76 | $66.32 | 6.0M |
| 2026-02-24 | $61.71 | $65.30 | $60.12 | $65.06 | 6.7M |
| 2026-02-23 | $61.60 | $63.34 | $60.89 | $63.09 | 6.2M |
| 2026-02-20 | $66.66 | $67.77 | $62.68 | $63.83 | 7.1M |
| 2026-02-19 | $66.22 | $68.36 | $64.34 | $67.64 | 5.4M |
| 2026-02-18 | $67.38 | $70.15 | $65.80 | $67.39 | 5.2M |
| 2026-02-17 | $64.60 | $69.58 | $62.84 | $67.64 | 6.1M |
| 2026-02-13 | $64.42 | $68.19 | $62.56 | $65.69 | 6.1M |
| 2026-02-12 | $67.17 | $67.71 | $63.62 | $63.92 | 7.9M |
| 2026-02-11 | $71.44 | $71.50 | $64.89 | $66.23 | 9.0M |
| 2026-02-10 | $74.48 | $76.36 | $69.13 | $69.47 | 8.1M |
| 2026-02-09 | $69.31 | $75.50 | $68.64 | $75.05 | 8.4M |
| 2026-02-06 | $64.98 | $72.18 | $64.31 | $71.10 | 12.7M |
| 2026-02-05 | $66.50 | $67.38 | $61.67 | $62.14 | 11.7M |
| 2026-02-04 | $77.20 | $77.26 | $64.00 | $68.23 | 19.0M |
| 2026-02-03 | $75.48 | $79.18 | $74.03 | $78.00 | 10.6M |
| 2026-02-02 | $78.25 | $78.38 | $73.29 | $73.62 | 11.4M |
| 2026-01-30 | $85.15 | $88.68 | $78.91 | $79.62 | 10.8M |
| 2026-01-29 | $93.95 | $93.95 | $83.50 | $86.04 | 14.3M |
| 2026-01-28 | $86.73 | $95.10 | $85.60 | $94.39 | 16.4M |
| 2026-01-27 | $82.81 | $86.85 | $81.21 | $85.27 | 10.5M |
| 2026-01-26 | $86.18 | $86.81 | $81.13 | $82.31 | 8.7M |
| 2026-01-23 | $91.39 | $91.39 | $86.17 | $87.63 | 9.4M |
| 2026-01-22 | $92.46 | $93.60 | $89.88 | $90.93 | 10.1M |
| 2026-01-21 | $96.39 | $100.20 | $86.02 | $90.78 | 24.3M |
| 2026-01-20 | $90.83 | $97.00 | $88.93 | $89.93 | 12.6M |