7,428.00

+26.00

+0.35%

51,714.00

+329.00

+0.64%

27,137.25

+52.00

+0.19%

Russell 2000 Futures

2,777.00

+16.50

+0.60%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,135.20

+60.30

+1.48%

75,225.25

-458.24

-0.61%

Crude Oil Dec 26

90.30

-0.53

-0.58%

US Private Equity

10,772.76

+11.83

+0.11%

NYSE - BOATS Real Time Price USD

Oklo Inc. (OKLO)

23.55 +4.35 (+22.66%)

At close: November 6 at 4:00:02 PM EST

23.70 +0.15 (+0.64%)

Overnight: 9:05:13 PM EST

Trade Oklo on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	21.22	24.03	20.86	23.55	23.55	24,874,600
Nov 5, 2026	21.54	22.09	18.53	19.20	19.20	19,241,900
Nov 4, 2026	23.41	24.29	21.65	22.12	22.12	12,704,700
Nov 3, 2026	23.91	24.29	22.93	23.49	23.49	10,859,100
Nov 2, 2026	25.51	25.91	23.44	23.52	23.52	8,627,500
Oct 30, 2026	25.15	25.48	24.49	25.25	25.25	10,164,200
Oct 29, 2026	26.59	27.73	26.16	26.81	26.81	6,938,400
Oct 28, 2026	27.21	27.39	26.30	27.12	27.12	7,085,000
Oct 27, 2026	26.50	27.56	26.30	27.33	27.33	8,126,000
Oct 26, 2026	26.22	26.96	25.39	25.94	25.94	7,011,500
Oct 23, 2026	26.68	26.90	26.07	26.35	26.35	6,120,600
Oct 22, 2026	26.44	27.24	26.31	27.01	27.01	7,764,800
Oct 21, 2026	28.08	28.55	27.52	27.73	27.73	6,081,300
Oct 20, 2026	26.49	28.20	26.36	27.48	27.48	7,984,200
Oct 19, 2026	28.64	28.94	26.82	27.24	27.24	8,451,900
Oct 16, 2026	29.40	30.23	27.59	27.97	27.97	9,563,500
Oct 15, 2026	27.88	30.13	27.52	30.01	30.01	11,023,600
Oct 14, 2026	30.85	31.09	28.86	29.04	29.04	13,417,900
Oct 13, 2026	31.44	32.00	31.02	31.78	31.78	8,921,100
Oct 12, 2026	33.80	34.00	32.19	32.21	32.21	10,173,300
Oct 9, 2026	35.00	35.13	34.10	34.70	34.70	7,468,700
Oct 8, 2026	36.04	36.30	33.70	34.57	34.57	16,337,800
Oct 7, 2026	37.11	37.39	35.97	36.82	36.82	11,438,700
Oct 6, 2026	37.37	39.30	37.00	38.55	38.55	16,748,400
Oct 5, 2026	36.28	36.71	35.64	35.97	35.97	7,660,200
Oct 2, 2026	37.30	37.46	35.65	35.87	35.87	9,500,200
Oct 1, 2026	36.75	37.53	36.03	36.14	36.14	8,486,700
Sep 30, 2026	37.29	38.55	36.77	37.02	37.02	8,160,500
Sep 29, 2026	37.96	38.20	36.83	37.11	37.11	7,553,700
Sep 28, 2026	37.20	38.08	36.91	37.11	37.11	6,620,000
Sep 25, 2026	38.60	39.12	37.54	38.04	38.04	6,778,000
Sep 24, 2026	38.35	38.63	37.56	38.29	38.29	7,352,300
Sep 23, 2026	40.21	40.37	38.76	38.82	38.82	7,280,000
Sep 22, 2026	40.10	41.29	39.33	40.45	40.45	8,240,500
Sep 21, 2026	39.15	40.86	39.08	40.18	40.18	11,447,600
Sep 18, 2026	39.90	40.30	37.51	38.00	38.00	13,843,900
Sep 17, 2026	36.98	40.65	36.62	39.65	39.65	17,426,500
Sep 16, 2026	36.70	36.72	34.73	35.62	35.62	7,864,400
Sep 15, 2026	36.00	36.47	35.27	35.98	35.98	7,398,800
Sep 14, 2026	34.95	36.99	34.38	36.21	36.21	11,644,700
Sep 11, 2026	38.79	39.20	36.20	36.22	36.22	22,594,900
Sep 10, 2026	41.44	41.77	39.77	39.88	39.88	10,686,300
Sep 9, 2026	42.85	44.26	42.50	42.57	42.57	7,690,000
Sep 8, 2026	42.06	44.78	41.80	43.31	43.31	14,079,200
Sep 4, 2026	39.51	41.32	39.50	41.27	41.27	8,127,400
Sep 3, 2026	39.95	40.89	39.46	39.84	39.84	6,970,300
Sep 2, 2026	38.04	39.72	37.76	39.52	39.52	6,834,200
Sep 1, 2026	39.35	39.35	38.05	38.53	38.53	7,848,500
Aug 31, 2026	39.60	40.95	39.50	40.57	40.57	6,232,200
Aug 28, 2026	42.00	42.67	39.51	40.14	40.14	11,362,400
Aug 27, 2026	42.00	43.89	41.10	42.53	42.53	9,621,400
Aug 26, 2026	44.99	46.20	41.08	41.60	41.60	18,430,400
Aug 25, 2026	40.76	44.85	40.06	44.27	44.27	14,125,200
Aug 24, 2026	41.13	41.30	39.42	39.69	39.69	7,617,000
Aug 21, 2026	42.04	43.68	41.39	42.09	42.09	6,545,200
Aug 20, 2026	42.30	42.83	40.77	41.66	41.66	6,367,800
Aug 19, 2026	41.15	43.02	40.30	42.94	42.94	7,707,800
Aug 18, 2026	42.07	42.99	41.17	41.36	41.36	7,743,800
Aug 17, 2026	44.10	44.66	43.50	43.88	43.88	6,159,400
Aug 14, 2026	46.51	47.26	44.31	44.38	44.38	8,008,200
Aug 13, 2026	44.92	47.72	44.38	46.45	46.45	9,169,100
Aug 12, 2026	47.92	48.19	44.51	45.13	45.13	8,916,300
Aug 11, 2026	45.00	47.41	44.27	47.01	47.01	10,907,600
Aug 10, 2026	47.23	47.45	44.13	44.49	44.49	14,239,400
Aug 7, 2026	44.29	49.48	43.85	48.42	48.42	22,102,700
Aug 6, 2026	43.34	44.03	41.60	42.19	42.19	10,883,500
Aug 5, 2026	43.03	44.16	42.42	42.99	42.99	5,182,800
Aug 4, 2026	42.11	44.24	41.70	43.33	43.33	8,748,100
Aug 3, 2026	38.80	42.05	38.01	41.22	41.22	8,476,700
Jul 31, 2026	42.04	42.48	38.83	38.83	38.83	8,814,200
Jul 30, 2026	38.15	41.57	37.60	41.09	41.09	10,050,500
Jul 29, 2026	38.99	39.45	36.61	36.84	36.84	8,546,000
Jul 28, 2026	40.39	40.65	37.80	39.58	39.58	8,701,100
Jul 27, 2026	40.80	42.63	40.10	41.81	41.81	7,973,400
Jul 24, 2026	43.59	43.61	40.15	40.25	40.25	10,207,300
Jul 23, 2026	43.08	44.59	42.24	44.00	44.00	8,369,800
Jul 22, 2026	45.20	47.51	44.08	44.50	44.50	10,547,500
Jul 21, 2026	42.40	44.19	42.26	44.13	44.13	9,729,700
Jul 20, 2026	41.25	42.81	40.75	41.51	41.51	6,688,200
Jul 17, 2026	40.48	42.59	39.53	41.11	41.11	9,201,000
Jul 16, 2026	44.30	44.36	40.98	41.70	41.70	11,488,100
Jul 15, 2026	46.79	47.52	44.16	45.69	45.69	6,895,000
Jul 14, 2026	46.96	47.42	45.44	46.24	46.24	6,568,300
Jul 13, 2026	47.72	48.12	45.07	45.81	45.81	10,094,500
Jul 10, 2026	49.44	50.65	47.63	48.85	48.85	6,619,400
Jul 9, 2026	47.85	50.23	47.29	49.27	49.27	7,277,200
Jul 8, 2026	47.53	48.61	45.83	47.28	47.28	7,136,700
Jul 7, 2026	50.85	51.38	46.95	47.90	47.90	11,251,500
Jul 6, 2026	51.40	53.08	50.25	51.84	51.84	8,369,700
Jul 2, 2026	52.80	56.34	50.69	52.36	52.36	9,657,200
Jul 1, 2026	53.63	54.31	51.51	52.45	52.45	9,716,900
Jun 30, 2026	53.08	53.23	50.76	52.33	52.33	7,265,500
Jun 29, 2026	51.40	53.58	50.51	52.76	52.76	9,071,100
Jun 26, 2026	50.00	51.35	49.56	50.00	50.00	22,896,000
Jun 25, 2026	55.56	55.80	50.43	51.01	51.01	9,721,800
Jun 24, 2026	56.69	56.69	52.87	54.06	54.06	9,429,000
Jun 23, 2026	55.88	61.30	55.39	57.19	57.19	9,311,800
Jun 22, 2026	59.17	59.88	57.25	58.40	58.40	8,305,100
Jun 18, 2026	59.83	63.00	58.56	61.17	61.17	14,444,000
Jun 17, 2026	57.02	61.69	56.83	58.82	58.82	10,794,600
Jun 16, 2026	59.94	61.95	57.33	57.45	57.45	8,810,900
Jun 15, 2026	60.48	61.98	59.81	60.74	60.74	9,642,900
Jun 12, 2026	58.05	58.58	55.88	57.49	57.49	8,173,100
Jun 11, 2026	54.15	58.24	53.42	57.86	57.86	10,687,800
Jun 10, 2026	55.43	57.88	53.83	54.02	54.02	8,300,400
Jun 9, 2026	59.01	59.88	53.01	56.48	56.48	12,403,300
Jun 8, 2026	60.10	60.35	58.00	58.94	58.94	8,918,000
Jun 5, 2026	64.80	64.81	56.63	58.09	58.09	18,896,500
Jun 4, 2026	64.51	66.57	63.33	65.39	65.39	11,973,900
Jun 3, 2026	70.72	70.85	64.05	65.21	65.21	22,785,200
Jun 2, 2026	67.10	73.86	65.66	73.47	73.47	24,065,100
Jun 1, 2026	65.90	70.60	64.57	66.89	66.89	18,846,300
May 29, 2026	68.09	70.01	64.28	66.88	66.88	27,669,400
May 28, 2026	66.48	70.98	65.62	68.09	68.09	12,231,100
May 27, 2026	69.34	69.52	65.37	67.82	67.82	10,469,900
May 26, 2026	71.87	73.29	68.08	68.70	68.70	18,505,700
May 22, 2026	66.82	69.72	65.13	65.88	65.88	11,410,700
May 21, 2026	61.92	65.29	61.10	65.09	65.09	10,385,900
May 20, 2026	57.56	62.90	56.64	62.58	62.58	13,890,200
May 19, 2026	56.73	57.77	53.96	55.88	55.88	11,768,800
May 18, 2026	62.45	63.00	56.80	58.56	58.56	14,527,900
May 15, 2026	64.80	65.00	61.73	62.25	62.25	11,851,900
May 14, 2026	67.39	67.70	64.66	67.21	67.21	14,828,100
May 13, 2026	73.37	73.40	68.10	69.66	69.66	14,287,300
May 12, 2026	75.73	76.68	70.30	73.63	73.63	15,654,900
May 11, 2026	71.41	79.65	69.22	78.13	78.13	17,333,300
May 8, 2026	73.70	74.00	70.00	72.51	72.51	10,013,600
May 7, 2026	78.00	79.50	70.87	71.83	71.83	14,637,200
May 6, 2026	71.21	80.08	69.25	79.62	79.62	23,036,800
May 5, 2026	69.01	69.24	66.08	68.38	68.38	8,280,400
May 4, 2026	70.45	72.30	68.50	68.60	68.60	8,854,500
May 1, 2026	71.68	71.68	68.47	70.40	70.40	10,510,600
Apr 30, 2026	65.54	72.84	65.26	72.50	72.50	14,651,900
Apr 29, 2026	70.54	70.60	63.20	64.98	64.98	16,156,500
Apr 28, 2026	71.51	72.87	68.79	69.09	69.09	14,842,400
Apr 27, 2026	71.00	76.20	70.30	75.93	75.93	18,897,100
Apr 24, 2026	81.29	81.50	70.88	71.00	71.00	23,265,300
Apr 23, 2026	77.73	80.64	73.66	76.46	76.46	31,945,500
Apr 22, 2026	65.19	72.63	64.75	72.41	72.41	18,164,400
Apr 21, 2026	68.41	69.00	62.22	62.61	62.61	15,258,400
Apr 20, 2026	65.53	68.30	63.75	68.13	68.13	12,883,000
Apr 17, 2026	66.06	74.21	64.95	66.81	66.81	24,357,200
Apr 16, 2026	67.61	68.76	60.81	64.21	64.21	18,341,000
Apr 15, 2026	62.53	66.62	61.11	63.35	63.35	21,905,500
Apr 14, 2026	59.09	61.61	56.22	58.58	58.58	18,440,900
Apr 13, 2026	49.00	53.96	48.10	53.94	53.94	8,487,300
Apr 10, 2026	48.86	52.15	48.55	50.25	50.25	7,166,900
Apr 9, 2026	49.53	50.36	47.40	47.75	47.75	5,966,100
Apr 8, 2026	50.52	51.38	48.00	50.21	50.21	8,582,400
Apr 7, 2026	47.40	47.94	44.91	46.59	46.59	6,855,100
Apr 6, 2026	48.10	49.85	47.98	48.76	48.76	4,911,200
Apr 2, 2026	45.95	49.05	45.36	48.13	48.13	5,533,400
Apr 1, 2026	51.08	51.85	47.92	48.07	48.07	8,033,100
Mar 31, 2026	46.02	50.00	45.60	49.59	49.59	9,401,200
Mar 30, 2026	50.94	51.97	44.88	45.58	45.58	10,856,100
Mar 27, 2026	51.52	52.63	50.15	50.23	50.23	6,419,400
Mar 26, 2026	53.61	54.88	51.10	51.81	51.81	7,246,300
Mar 25, 2026	56.46	57.65	54.43	55.27	55.27	6,012,000
Mar 24, 2026	55.46	56.08	53.33	54.96	54.96	7,395,800
Mar 23, 2026	54.60	57.21	54.02	56.26	56.26	9,233,200
Mar 20, 2026	54.57	57.32	52.75	53.97	53.97	12,577,700
Mar 19, 2026	55.64	56.69	53.50	54.69	54.69	9,444,900
Mar 18, 2026	60.19	61.75	56.68	56.70	56.70	11,984,800
Mar 17, 2026	64.96	65.97	59.24	60.53	60.53	19,128,900
Mar 16, 2026	59.84	60.36	57.83	59.69	59.69	6,306,400
Mar 13, 2026	61.06	61.73	57.95	58.37	58.37	5,841,000
Mar 12, 2026	61.74	63.20	59.51	59.59	59.59	7,154,200
Mar 11, 2026	61.80	64.10	61.11	62.76	62.76	6,280,500
Mar 10, 2026	61.91	63.45	61.26	61.38	61.38	6,064,600
Mar 9, 2026	57.11	62.06	56.47	61.78	61.78	8,297,500
Mar 6, 2026	60.31	62.80	58.19	58.25	58.25	8,836,900
Mar 5, 2026	64.40	64.62	59.07	62.03	62.03	9,806,800
Mar 4, 2026	63.80	66.18	63.30	65.65	65.65	6,169,000
Mar 3, 2026	61.93	64.51	60.04	63.30	63.30	5,983,500
Mar 2, 2026	60.12	64.90	60.00	64.68	64.68	7,190,600
Feb 27, 2026	65.72	66.08	62.07	62.95	62.95	8,187,100
Feb 26, 2026	65.84	69.95	64.60	69.07	69.07	8,025,900
Feb 25, 2026	66.41	67.67	64.76	66.32	66.32	6,044,300
Feb 24, 2026	61.71	65.30	60.12	65.06	65.06	6,698,000
Feb 23, 2026	61.60	63.34	60.89	63.09	63.09	6,173,600
Feb 20, 2026	66.66	67.77	62.68	63.83	63.83	7,083,100
Feb 19, 2026	66.22	68.36	64.34	67.64	67.64	5,446,600
Feb 18, 2026	67.38	70.15	65.80	67.39	67.39	5,217,000
Feb 17, 2026	64.60	69.58	62.84	67.64	67.64	6,074,400
Feb 13, 2026	64.42	68.19	62.56	65.69	65.69	6,085,800
Feb 12, 2026	67.17	67.71	63.62	63.92	63.92	7,938,500
Feb 11, 2026	71.44	71.50	64.89	66.23	66.23	8,984,500
Feb 10, 2026	74.48	76.36	69.13	69.47	69.47	8,060,300
Feb 9, 2026	69.31	75.50	68.64	75.05	75.05	8,376,100
Feb 6, 2026	64.98	72.18	64.31	71.10	71.10	12,709,700
Feb 5, 2026	66.50	67.38	61.67	62.14	62.14	11,726,100
Feb 4, 2026	77.20	77.26	64.00	68.23	68.23	19,015,100
Feb 3, 2026	75.48	79.18	74.03	78.00	78.00	10,640,100
Feb 2, 2026	78.25	78.38	73.29	73.62	73.62	11,421,900
Jan 30, 2026	85.15	88.68	78.91	79.62	79.62	10,751,800
Jan 29, 2026	93.95	93.95	83.50	86.04	86.04	14,347,300
Jan 28, 2026	86.73	95.10	85.60	94.39	94.39	16,372,000
Jan 27, 2026	82.81	86.85	81.21	85.27	85.27	10,549,000
Jan 26, 2026	86.18	86.81	81.13	82.31	82.31	8,698,100
Jan 23, 2026	91.39	91.39	86.17	87.63	87.63	9,368,100
Jan 22, 2026	92.46	93.60	89.88	90.93	90.93	10,120,800
Jan 21, 2026	96.39	100.20	86.02	90.78	90.78	24,269,700
Jan 20, 2026	90.83	97.00	88.93	89.93	89.93	12,557,700
Jan 16, 2026	92.10	96.70	89.30	94.95	94.95	15,411,300
Jan 15, 2026	97.80	99.29	91.38	91.45	91.45	11,272,200
Jan 14, 2026	94.77	97.08	91.50	95.97	95.97	11,511,200
Jan 13, 2026	105.75	107.60	96.60	97.09	97.09	11,145,200
Jan 12, 2026	103.33	105.90	100.37	102.50	102.50	12,074,900
Jan 9, 2026	114.35	115.72	104.03	105.31	105.31	33,942,700
Jan 8, 2026	96.71	100.19	93.42	97.60	97.60	9,803,700
Jan 7, 2026	93.60	100.69	92.81	97.60	97.60	13,362,300
Jan 6, 2026	93.00	96.95	88.73	95.60	95.60	20,105,800
Jan 5, 2026	81.65	90.85	80.40	89.34	89.34	19,824,400
Jan 2, 2026	73.99	77.92	72.13	77.80	77.80	10,135,500
Dec 31, 2025	71.42	72.32	70.86	71.76	71.76	6,946,600
Dec 30, 2025	74.31	74.65	71.60	71.62	71.62	8,195,800
Dec 29, 2025	74.80	78.48	73.76	74.09	74.09	8,529,200
Dec 26, 2025	80.03	80.35	76.16	76.92	76.92	7,123,000
Dec 24, 2025	80.49	81.31	78.64	81.31	81.31	5,203,700
Dec 23, 2025	81.81	84.95	80.79	81.88	81.88	6,598,100
Dec 22, 2025	85.78	85.83	80.14	83.44	83.44	11,057,600
Dec 19, 2025	78.70	85.26	78.53	83.23	83.23	11,396,300
Dec 18, 2025	80.50	81.00	76.07	77.72	77.72	9,410,200
Dec 17, 2025	84.29	85.58	75.00	75.94	75.94	10,675,600
Dec 16, 2025	80.75	84.24	78.67	83.51	83.51	7,743,400
Dec 15, 2025	89.35	89.60	82.00	82.33	82.33	9,772,400
Dec 12, 2025	102.71	103.14	87.34	87.42	87.42	15,776,200
Dec 11, 2025	98.49	103.42	94.41	103.00	103.00	8,523,500
Dec 10, 2025	102.90	104.57	98.32	100.60	100.60	9,298,300
Dec 9, 2025	103.61	107.55	101.92	103.93	103.93	6,792,000
Dec 8, 2025	108.14	109.17	100.60	104.61	104.61	9,420,700
Dec 5, 2025	105.99	107.59	100.51	104.67	104.67	14,573,800
Dec 4, 2025	96.98	114.29	94.61	111.65	111.65	21,446,900
Dec 3, 2025	90.99	97.00	89.01	96.59	96.59	7,981,000
Dec 2, 2025	88.98	96.50	88.60	91.84	91.84	10,924,100
Dec 1, 2025	88.54	90.60	85.50	87.36	87.36	6,719,900
Nov 28, 2025	90.00	94.51	89.01	91.38	91.38	5,692,900
Nov 26, 2025	88.05	89.88	85.77	88.72	88.72	8,016,300
Nov 25, 2025	89.46	89.47	81.11	85.77	85.77	12,502,900
Nov 24, 2025	89.16	93.20	86.57	89.55	89.55	24,669,600
Nov 21, 2025	89.45	89.93	79.01	88.17	88.17	21,721,900
Nov 20, 2025	106.11	109.70	87.75	88.00	88.00	20,149,200
Nov 19, 2025	99.65	105.88	98.05	102.86	102.86	15,765,200
Nov 18, 2025	93.69	100.54	93.15	96.63	96.63	11,402,400
Nov 17, 2025	96.61	101.50	92.63	95.36	95.36	10,697,000
Nov 14, 2025	94.83	106.83	93.49	97.57	97.57	15,534,200
Nov 13, 2025	109.45	110.38	100.30	101.64	101.64	12,663,800
Nov 12, 2025	108.60	116.98	106.96	111.17	111.17	19,309,500
Nov 11, 2025	108.19	111.00	103.64	104.22	104.22	11,727,600
Nov 10, 2025	116.99	117.44	107.50	111.52	111.52	12,942,700
Nov 7, 2025	100.00	112.70	97.06	112.65	112.65	16,397,500

Mobilize your Website

View Site in Mobile | Classic

Share by: