OKLO.US - Oklo Inc

wto, 13 sty 2026, 9:45 CET, NY 3:45, Londyn 8:45, Tokio 17:45, WIG20 -0.17%

Symbol np: ^SPX

Historical data: Oklo Inc (OKLO.US)

12 Jan, 22:00 102.5000 -2.8100 (-2.67%)

More On OKLO.US


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of OKLO.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
1106	12 Jan 2026	103.33	105.9	100.37	102.5	-2.67%	-2.8100	12,074,885
1105	9 Jan 2026	114.35	115.72	104.03	105.31	+7.90%	+7.7100	33,942,746
1104	8 Jan 2026	96.49	100.1899	93.42	97.6	0.00%	0.0000	9,803,723
1103	7 Jan 2026	93.6	100.69	92.81	97.6	+2.09%	+2.0000	13,362,339
1102	6 Jan 2026	93	96.95	88.73	95.6	+7.01%	+6.2600	20,105,842
1101	5 Jan 2026	81.65	90.85	80.4	89.34	+14.83%	+11.5400	19,824,416
1100	2 Jan 2026	73.99	77.92	72.13	77.8	+8.42%	+6.0400	10,135,516
1099	31 Dec 2025	71.42	72.32	70.86	71.76	+0.20%	+0.1400	6,946,607
1098	30 Dec 2025	74.31	74.65	71.6	71.62	-3.33%	-2.4700	8,195,845
1097	29 Dec 2025	74.8	78.48	73.76	74.09	-3.68%	-2.8300	8,529,172
1096	26 Dec 2025	80.025	80.35	76.1601	76.92	-5.40%	-4.3900	7,122,962
1095	24 Dec 2025	80.5	81.31	78.6401	81.31	-0.70%	-0.5700	5,203,726
1094	23 Dec 2025	81.805	84.95	80.79	81.88	-1.87%	-1.5600	6,598,108
1093	22 Dec 2025	85.78	85.83	80.14	83.44	+0.25%	+0.2100	11,057,593
1092	19 Dec 2025	78.7	85.26	78.53	83.23	+7.09%	+5.5100	11,396,329
1091	18 Dec 2025	80.505	81	76.0697	77.72	+2.34%	+1.7800	9,410,224
1090	17 Dec 2025	84.54	85.58	75	75.94	-9.06%	-7.5700	10,675,565
1089	16 Dec 2025	80.75	84.24	78.67	83.51	+1.43%	+1.1800	7,743,388
1088	15 Dec 2025	89.03	89.6	82	82.33	-5.82%	-5.0900	9,772,428
1087	12 Dec 2025	102.705	103.14	87.3391	87.42	-15.13%	-15.5800	15,776,200
1086	11 Dec 2025	98.49	103.42	94.41	103	+2.39%	+2.4000	8,523,475
1085	10 Dec 2025	102.9	104.57	98.3172	100.6	-3.20%	-3.3300	9,298,347
1084	9 Dec 2025	103.22	107.55	101.92	103.93	-0.65%	-0.6800	6,791,972
1083	8 Dec 2025	108.14	109.17	100.6	104.61	-0.06%	-0.0600	9,420,731
1082	5 Dec 2025	105.985	107.59	100.51	104.67	-6.25%	-6.9800	14,573,818
1081	4 Dec 2025	96.98	114.29	94.605	111.65	+15.59%	+15.0600	21,446,867
1080	3 Dec 2025	90.94	97	89.01	96.59	+5.17%	+4.7500	7,980,992
1079	2 Dec 2025	88.88	96.5	88.6	91.84	+5.13%	+4.4800	10,924,072
1078	1 Dec 2025	88.54	90.6	85.5	87.36	-4.40%	-4.0200	6,719,904
1077	28 Nov 2025	90.2	94.51	89.01	91.38	+3.00%	+2.6600	5,692,883
1076	26 Nov 2025	88.05	89.88	85.77	88.72	+3.44%	+2.9500	8,016,281
1075	25 Nov 2025	89.465	89.47	81.11	85.77	-4.22%	-3.7800	12,502,878
1074	24 Nov 2025	89.16	93.2	86.57	89.55	+1.57%	+1.3800	24,669,569
1073	21 Nov 2025	89.44	89.9254	79.01	88.17	+0.19%	+0.1700	21,721,938
1072	20 Nov 2025	106.38	109.7	87.75	88	-14.45%	-14.8600	20,149,231
1071	19 Nov 2025	99.65	105.88	98.05	102.86	+6.45%	+6.2300	15,765,211
1070	18 Nov 2025	93.69	100.5451	93.15	96.63	+1.33%	+1.2700	11,402,431
1069	17 Nov 2025	96.61	101.5	92.63	95.36	-2.27%	-2.2100	10,696,967
1068	14 Nov 2025	94.835	106.83	93.49	97.57	-4.00%	-4.0700	15,534,236
1067	13 Nov 2025	109.45	110.38	100.3	101.64	-8.57%	-9.5300	12,663,825

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data OKLO.US

On the ticker field set "d:oklo.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.