Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
OKLO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 10 2025 | 25.24 | -0.88 | -3.37% | 26.06 | 27.00 | 24.40 | 8,861,788 |
| Jan 08 2025 | 26.12 | -3.38 | -11.46% | 27.91 | 29.19 | 24.7675 | 15,774,780 |
| Jan 07 2025 | 29.50 | -0.50 | -1.67% | 30.00 | 31.91 | 28.28 | 15,533,212 |
| Jan 06 2025 | 30.00 | 2.75 | 10.09% | 27.46 | 31.66 | 27.17 | 26,745,275 |
| Jan 03 2025 | 27.25 | 5.40 | 24.71% | 21.93 | 27.44 | 21.61 | 23,841,240 |
| Jan 02 2025 | 21.85 | 0.62 | 2.92% | 21.23 | 22.7399 | 20.7564 | 9,341,832 |
| Dec 31 2024 | 21.23 | -2.42 | -10.23% | 23.65 | 23.8553 | 20.30 | 15,628,081 |
| Dec 30 2024 | 23.65 | 0.87 | 3.82% | 22.47 | 24.2878 | 21.91 | 9,842,276 |
| Dec 27 2024 | 22.78 | -1.26 | -5.24% | 23.90 | 24.53 | 21.68 | 10,174,747 |
| Dec 26 2024 | 24.04 | 0.43 | 1.82% | 23.35 | 24.99 | 23.03 | 12,396,268 |
| Dec 24 2024 | 23.61 | 1.59 | 7.22% | 21.95 | 24.00 | 21.42 | 11,124,299 |
| Dec 23 2024 | 22.02 | 0.50 | 2.32% | 21.85 | 22.33 | 19.41 | 16,868,591 |
| Dec 20 2024 | 21.52 | 0.56 | 2.67% | 20.07 | 22.67 | 19.65 | 19,722,404 |
| Dec 19 2024 | 20.96 | 2.58 | 14.04% | 19.36 | 21.85 | 18.52 | 33,814,638 |
| Dec 18 2024 | 18.38 | -0.72 | -3.77% | 21.38 | 22.94 | 18.03 | 49,973,264 |
| Dec 17 2024 | 19.10 | 0.62 | 3.35% | 18.03 | 19.28 | 17.21 | 7,759,424 |
| Dec 16 2024 | 18.48 | -0.05 | -0.27% | 17.8499 | 18.73 | 17.14 | 7,909,421 |
| Dec 13 2024 | 18.53 | 0.16 | 0.87% | 18.40 | 18.73 | 17.91 | 5,294,849 |
| Dec 12 2024 | 18.37 | -0.90 | -4.67% | 19.45 | 20.29 | 18.36 | 6,997,904 |
| Dec 11 2024 | 19.27 | 0.85 | 4.61% | 19.35 | 19.59 | 17.90 | 8,671,034 |
| Dec 10 2024 | 18.42 | -1.67 | -8.31% | 20.15 | 20.2227 | 18.28 | 10,760,783 |
| Dec 09 2024 | 20.09 | -1.82 | -8.31% | 22.24 | 22.65 | 20.07 | 8,909,575 |
| Dec 06 2024 | 21.91 | 1.83 | 9.11% | 20.24 | 21.96 | 19.75 | 10,956,310 |
| Dec 05 2024 | 20.08 | -0.26 | -1.28% | 20.44 | 20.58 | 19.58 | 7,329,816 |
| Dec 04 2024 | 20.34 | 0.21 | 1.04% | 21.06 | 21.20 | 20.05 | 8,638,820 |
| Dec 03 2024 | 20.13 | -2.10 | -9.45% | 22.05 | 22.08 | 20.00 | 13,051,627 |
| Dec 02 2024 | 22.23 | -1.31 | -5.56% | 23.99 | 24.20 | 22.16 | 8,519,832 |
| Nov 29 2024 | 23.54 | 1.59 | 7.24% | 22.26 | 24.40 | 22.0254 | 8,951,054 |
| Nov 27 2024 | 21.95 | -0.09 | -0.41% | 22.42 | 23.00 | 21.01 | 7,786,621 |
| Nov 26 2024 | 22.04 | -0.87 | -3.80% | 22.60 | 24.09 | 21.95 | 9,116,218 |
| Nov 25 2024 | 22.91 | -2.29 | -9.09% | 25.78 | 25.86 | 21.90 | 18,449,131 |
| Nov 22 2024 | 25.20 | -0.03 | -0.12% | 25.24 | 26.45 | 24.29 | 15,324,728 |
| Nov 21 2024 | 25.23 | 4.28 | 20.43% | 21.00 | 25.33 | 20.05 | 24,704,474 |
| Nov 20 2024 | 20.95 | -0.85 | -3.90% | 20.79 | 21.4268 | 19.53 | 17,325,030 |
| Nov 19 2024 | 21.80 | 1.13 | 5.47% | 20.00 | 22.54 | 19.83 | 17,172,307 |
| Nov 18 2024 | 20.67 | 2.67 | 14.83% | 19.50 | 22.15 | 17.89 | 33,997,820 |
| Nov 15 2024 | 18.00 | -5.88 | -24.62% | 20.94 | 21.0485 | 17.3148 | 36,298,658 |
| Nov 14 2024 | 23.88 | 0.80 | 3.47% | 23.50 | 24.60 | 22.82 | 16,716,281 |
| Nov 13 2024 | 23.08 | 0.49 | 2.17% | 25.48 | 25.65 | 22.44 | 21,971,135 |
| Nov 12 2024 | 22.59 | -1.47 | -6.11% | 23.26 | 25.09 | 21.79 | 14,780,171 |
| Nov 11 2024 | 24.06 | -0.41 | -1.68% | 25.00 | 25.78 | 22.65 | 12,388,540 |
| Nov 08 2024 | 24.47 | -2.09 | -7.87% | 26.00 | 27.75 | 24.28 | 20,230,819 |
| Nov 07 2024 | 26.56 | 4.84 | 22.28% | 21.81 | 27.10 | 21.59 | 26,169,542 |
| Nov 06 2024 | 21.72 | 1.14 | 5.54% | 20.48 | 22.69 | 20.00 | 14,798,101 |
| Nov 05 2024 | 20.58 | -0.47 | -2.23% | 21.74 | 21.80 | 19.95 | 10,439,697 |
| Nov 04 2024 | 21.05 | -0.62 | -2.86% | 19.97 | 21.21 | 18.56 | 15,037,489 |
| Nov 01 2024 | 21.67 | -0.79 | -3.52% | 23.72 | 24.80 | 21.31 | 19,887,936 |
| Oct 31 2024 | 22.46 | -0.43 | -1.88% | 23.06 | 23.59 | 21.53 | 14,551,965 |
| Oct 30 2024 | 22.89 | -1.95 | -7.85% | 26.40 | 28.12 | 22.64 | 29,998,389 |
| Oct 29 2024 | 24.84 | 0.34 | 1.39% | 23.71 | 25.13 | 21.68 | 26,639,137 |
| Oct 28 2024 | 24.50 | 5.39 | 28.21% | 19.98 | 25.3748 | 19.82 | 44,971,044 |
| Oct 25 2024 | 19.11 | 1.05 | 5.81% | 18.44 | 20.15 | 18.11 | 22,589,788 |
| Oct 24 2024 | 18.06 | -0.24 | -1.31% | 18.99 | 19.44 | 17.60 | 21,647,718 |
| Oct 23 2024 | 18.30 | -2.53 | -12.15% | 19.96 | 22.40 | 17.61 | 35,282,689 |
| Oct 22 2024 | 20.83 | -1.48 | -6.63% | 22.465 | 22.58 | 18.40 | 48,926,099 |
| Oct 21 2024 | 22.31 | 4.08 | 22.38% | 19.37 | 22.93 | 18.55 | 55,762,528 |
| Oct 18 2024 | 18.23 | 2.50 | 15.89% | 15.55 | 20.64 | 15.48 | 49,501,527 |
| Oct 17 2024 | 15.73 | -0.81 | -4.90% | 16.49 | 16.65 | 14.11 | 28,572,969 |
| Oct 16 2024 | 16.54 | 4.89 | 41.97% | 12.90 | 16.77 | 12.30 | 54,262,794 |
| Oct 15 2024 | 11.65 | 1.61 | 16.04% | 10.57 | 12.63 | 9.5381 | 37,093,098 |
