OKLO Historical Prices

Summary

Key Stock Metrics

5.35

(September 9, 2024)

52-Week Low

73.55

(June 16, 2025)

52-Week High

73.55

(June 16, 2025)

All-Time High

55.57

(June 25, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-07-08 10.00 10.04 9.97 9.98 15054506
2021-07-09 9.98 10.05 9.98 10.05 1529356
2021-07-12 10.00 10.05 10.00 10.05 1030741
2021-07-13 10.02 10.03 10.01 10.01 137732
2021-07-14 10.00 10.00 9.97 9.97 129348
2021-07-15 9.95 10.02 9.95 9.99 51822
2021-07-16 9.97 9.99 9.90 9.97 158617
2021-07-19 9.90 9.94 9.86 9.86 1049551
2021-07-20 9.86 9.89 9.83 9.85 1085276
2021-07-21 9.90 9.90 9.86 9.88 17201
2021-07-22 9.90 9.90 9.87 9.87 3707
2021-07-23 9.89 9.89 9.88 9.88 8365
2021-07-26 9.86 9.86 9.85 9.85 9518
2021-07-27 9.80 9.88 9.80 9.85 23168
2021-07-28 9.86 9.89 9.85 9.85 13920
2021-07-29 9.86 9.86 9.82 9.85 3715
2021-07-30 9.86 9.86 9.81 9.85 8034
2021-08-02 9.90 9.90 9.85 9.89 7405
2021-08-03 9.91 9.91 9.86 9.88 12136
2021-08-04 9.85 9.88 9.85 9.88 32791
2021-08-05 9.85 9.97 9.85 9.95 646508
2021-08-06 9.88 9.91 9.87 9.91 31798
2021-08-09 9.90 9.90 9.89 9.89 1157
2021-08-10 9.91 9.95 9.91 9.95 4462
2021-08-11 9.95 9.95 9.91 9.95 12674
2021-08-12 9.88 9.93 9.80 9.85 1760060
2021-08-13 9.80 9.87 9.80 9.87 1886
2021-08-16 9.79 9.87 9.79 9.84 22096
2021-08-17 9.83 9.86 9.83 9.84 1305
2021-08-18 9.83 9.86 9.82 9.84 14601
2021-08-19 9.86 9.86 9.86 9.86 106
2021-08-20 9.83 9.86 9.80 9.83 4093
2021-08-23 9.82 9.83 9.82 9.83 3147
2021-08-24 9.74 9.80 9.50 9.75 8161
2021-08-25 9.66 9.79 9.65 9.78 9065
2021-08-26 9.78 9.78 9.76 9.77 860
2021-08-27 9.69 9.84 9.69 9.84 7781
2021-08-30 9.77 9.83 9.77 9.83 2102
2021-08-31 0.00 0.00 0.00 9.83 99
2021-09-01 0.00 0.00 0.00 9.83 17
2021-09-02 9.85 9.85 9.85 9.85 3346
2021-09-03 9.93 9.93 9.87 9.89 12648
2021-09-07 9.93 9.93 9.88 9.90 5275
2021-09-08 9.90 9.90 9.75 9.85 8068
2021-09-09 9.79 9.85 9.76 9.84 8554
2021-09-10 0.00 0.00 0.00 9.84 122
2021-09-13 9.86 9.86 9.77 9.77 449
2021-09-14 9.80 9.85 9.80 9.83 18645
2021-09-15 9.80 9.83 9.79 9.83 6774
2021-09-16 9.94 9.94 9.80 9.83 32691
2021-09-17 9.80 9.83 9.80 9.83 21090
2021-09-20 9.79 9.83 9.75 9.82 5762
2021-09-21 9.71 9.83 9.71 9.83 1558
2021-09-22 9.85 9.85 9.79 9.83 24740
2021-09-23 9.84 9.84 9.80 9.83 23738
2021-09-24 9.71 9.77 9.71 9.77 304
2021-09-27 9.70 9.80 9.70 9.80 604
2021-09-28 9.75 9.81 9.75 9.81 34579
2021-09-29 9.78 9.84 9.78 9.83 28667
2021-09-30 0.00 0.00 0.00 9.83 85
2021-10-01 9.75 9.84 9.75 9.84 75030
2021-10-04 9.84 9.84 9.81 9.82 4219
2021-10-05 9.75 9.83 9.75 9.80 43460
2021-10-06 9.75 9.80 9.75 9.79 10727
2021-10-07 9.81 9.81 9.78 9.81 4299
2021-10-08 9.75 9.81 9.75 9.79 700
2021-10-11 9.75 9.80 9.75 9.79 578556
2021-10-12 9.78 9.80 9.77 9.79 11833
2021-10-13 0.00 0.00 0.00 9.79 51
2021-10-14 9.82 9.84 9.78 9.80 17888
2021-10-15 9.81 9.81 9.79 9.79 506
2021-10-18 9.81 9.81 9.78 9.80 18181
2021-10-19 9.80 9.80 9.80 9.80 348
2021-10-20 9.82 9.82 9.77 9.77 762
2021-10-21 0.00 0.00 0.00 9.77 19
2021-10-22 9.81 9.84 9.78 9.84 17969
2021-10-25 9.84 9.84 9.79 9.83 2856
2021-10-26 9.84 9.90 9.84 9.89 55676
2021-10-27 9.95 9.99 9.88 9.91 31503
2021-10-28 9.92 9.92 9.85 9.86 2103
2021-10-29 10.00 10.16 9.85 10.16 38186
2021-11-01 10.01 10.03 9.85 9.85 28370
2021-11-02 9.90 9.90 9.90 9.90 208
2021-11-03 9.85 9.90 9.85 9.86 17007
2021-11-04 9.87 9.89 9.82 9.82 105441
2021-11-05 9.85 9.85 9.84 9.85 90743
2021-11-08 9.81 9.88 9.81 9.88 191503
2021-11-09 9.88 9.88 9.85 9.85 1321
2021-11-10 9.93 9.93 9.82 9.85 4715
2021-11-11 9.82 9.85 9.82 9.84 45427
2021-11-12 9.82 9.87 9.82 9.85 16268
2021-11-15 9.90 9.91 9.85 9.91 7020
2021-11-16 9.90 9.93 9.90 9.92 1903
2021-11-17 9.95 9.95 9.89 9.89 1051
2021-11-18 9.98 9.98 9.87 9.92 10588
2021-11-19 9.87 9.94 9.84 9.89 84545
2021-11-22 9.87 9.94 9.86 9.94 33091
2021-11-23 9.96 9.96 9.92 9.95 10370
2021-11-24 9.90 9.90 9.90 9.90 707
2021-11-26 9.92 9.92 9.85 9.85 2497
2021-11-29 9.84 10.00 9.84 10.00 10756
2021-11-30 9.96 10.00 9.95 9.95 4216
2021-12-01 9.95 9.95 9.85 9.88 18844
2021-12-02 9.91 9.97 9.89 9.89 14125
2021-12-03 9.88 9.88 9.85 9.85 1603
2021-12-06 9.98 9.98 9.86 9.91 5520
2021-12-07 9.92 9.99 9.88 9.91 1018230
2021-12-08 9.95 10.00 9.89 9.98 932031
2021-12-09 9.98 9.98 9.90 9.90 477899
2021-12-10 9.88 9.90 9.88 9.90 35148
2021-12-13 9.95 9.95 9.88 9.89 6657
2021-12-14 9.88 9.89 9.86 9.88 26231
2021-12-15 9.86 9.88 9.77 9.80 16382
2021-12-16 9.84 9.84 9.80 9.80 1617
2021-12-17 9.77 9.81 9.77 9.80 167226
2021-12-20 9.79 9.79 9.73 9.78 16092
2021-12-21 9.82 9.82 9.78 9.81 2404
2021-12-22 9.74 9.80 9.74 9.80 57044
2021-12-23 9.76 9.79 9.70 9.79 14931
2021-12-27 9.79 9.79 9.71 9.77 8441
2021-12-28 9.77 9.81 9.77 9.79 7291
2021-12-29 9.71 9.80 9.71 9.77 4844
2021-12-30 9.79 9.83 9.79 9.82 11292
2021-12-31 9.78 9.86 9.78 9.85 52652
2022-01-03 9.86 9.87 9.85 9.86 8786
2022-01-04 9.81 9.85 9.81 9.85 1242
2022-01-05 9.85 9.90 9.85 9.90 20827
2022-01-06 9.88 9.88 9.88 9.88 554
2022-01-07 9.87 9.88 9.87 9.88 16924
2022-01-10 9.81 9.81 9.81 9.81 2003
2022-01-11 9.90 9.93 9.86 9.89 24780
2022-01-12 9.89 9.89 9.89 9.89 71
2022-01-13 9.80 9.86 9.80 9.83 8435
2022-01-14 9.83 9.83 9.83 9.83 67
2022-01-18 9.83 9.87 9.83 9.87 3842
2022-01-19 9.92 9.93 9.81 9.81 2355
2022-01-20 9.81 9.84 9.78 9.78 3469
2022-01-21 9.75 9.75 9.65 9.69 446834
2022-01-24 9.65 9.69 9.65 9.68 8791
2022-01-25 9.69 9.78 9.68 9.78 6202
2022-01-26 9.73 9.74 9.73 9.74 732
2022-01-27 9.69 9.74 9.69 9.73 19884
2022-01-28 9.71 9.72 9.67 9.70 73149
2022-01-31 9.70 9.72 9.67 9.67 37724
2022-02-01 9.72 9.83 9.68 9.83 14469
2022-02-02 9.78 9.78 9.78 9.78 2516
2022-02-03 9.75 9.75 9.75 9.75 1520
2022-02-04 9.78 9.78 9.75 9.75 1120
2022-02-07 9.70 9.80 9.70 9.80 10640
2022-02-08 9.77 9.77 9.77 9.77 100073
2022-02-09 9.75 9.79 9.70 9.70 7200
2022-02-10 9.73 9.73 9.73 9.73 523
2022-02-11 9.70 9.70 9.63 9.67 2868
2022-02-14 9.66 9.68 9.60 9.66 6227
2022-02-15 9.68 9.68 9.67 9.68 2492
2022-02-16 9.69 9.69 9.68 9.68 1282
2022-02-17 9.65 9.70 9.65 9.70 634
2022-02-18 9.72 9.73 9.68 9.68 1406
2022-02-22 9.70 9.70 9.70 9.70 439
2022-02-23 9.69 9.70 9.69 9.69 865147
2022-02-24 9.69 9.75 9.69 9.69 39187
2022-02-25 9.69 9.73 9.69 9.71 35094
2022-02-28 9.70 9.71 9.70 9.71 3235
2022-03-01 9.71 9.72 9.70 9.71 90553
2022-03-02 9.71 9.71 9.71 9.71 67542
2022-03-03 9.71 9.72 9.71 9.72 301041
2022-03-04 9.70 9.73 9.70 9.72 3933
2022-03-07 9.71 9.71 9.71 9.71 19450
2022-03-08 9.70 9.75 9.70 9.75 318517
2022-03-09 9.75 9.75 9.75 9.75 106
2022-03-10 9.74 9.74 9.74 9.74 402
2022-03-11 9.72 9.72 9.72 9.72 433
2022-03-14 9.71 9.71 9.70 9.71 54873
2022-03-15 9.72 9.72 9.72 9.72 328
2022-03-16 9.70 9.70 9.70 9.70 246
2022-03-17 9.72 9.73 9.72 9.73 2104
2022-03-18 9.75 9.78 9.70 9.75 2883878
2022-03-21 9.75 9.75 9.73 9.74 501650
2022-03-22 9.71 9.73 9.71 9.73 519
2022-03-24 9.71 9.80 9.71 9.76 54960
2022-03-25 9.74 9.80 9.74 9.79 1980
2022-03-28 9.79 9.79 9.77 9.79 1910
2022-03-29 9.77 9.77 9.76 9.76 620
2022-03-30 9.76 9.76 9.75 9.75 77138
2022-03-31 9.74 9.76 9.73 9.76 5435
2022-04-04 9.74 9.76 9.74 9.76 5662
2022-04-05 9.77 9.87 9.75 9.75 30348
2022-04-06 9.83 9.89 9.76 9.76 23994
2022-04-07 9.77 9.77 9.75 9.77 12673
2022-04-08 9.75 9.77 9.75 9.75 2531
2022-04-11 9.76 9.76 9.75 9.75 7232
2022-04-12 9.76 9.77 9.75 9.75 32202
2022-04-13 9.78 9.80 9.76 9.76 44310
2022-04-14 9.75 9.80 9.72 9.75 806089
2022-04-18 9.74 9.77 9.74 9.75 1314
2022-04-19 9.76 9.76 9.76 9.76 1536
2022-04-20 9.74 9.78 9.74 9.77 13309
2022-04-21 9.78 9.78 9.74 9.74 2309
2022-04-22 9.80 9.80 9.73 9.73 780270
2022-04-25 9.74 9.75 9.74 9.75 100226
2022-04-26 9.74 9.76 9.74 9.76 17048
2022-04-27 9.76 9.76 9.76 9.76 133
2022-04-28 9.75 9.75 9.74 9.74 10431
2022-04-29 9.74 9.74 9.74 9.74 11048
2022-05-02 9.74 9.74 9.74 9.74 7992
2022-05-03 9.74 9.74 9.74 9.74 3612
2022-05-04 9.74 9.77 9.74 9.77 1264
2022-05-05 9.73 9.75 9.73 9.75 15615
2022-05-06 9.73 9.77 9.73 9.76 28251
2022-05-09 9.78 9.78 9.73 9.75 24666
2022-05-10 9.70 9.70 9.70 9.70 257
2022-05-11 9.68 9.73 9.68 9.71 9574
2022-05-12 9.69 9.69 9.69 9.69 4094
2022-05-13 9.68 9.68 9.68 9.68 1002
2022-05-18 9.67 9.67 9.67 9.67 227
2022-05-19 9.65 9.66 9.65 9.66 820
2022-05-20 9.65 9.67 9.65 9.66 696
2022-05-23 9.66 9.68 9.66 9.68 2066
2022-05-24 9.67 9.68 9.66 9.67 52714
2022-05-25 9.66 9.66 9.66 9.66 2900
2022-05-26 9.66 9.66 9.66 9.66 100112
2022-05-27 9.67 9.67 9.66 9.67 277495
2022-05-31 9.66 9.67 9.65 9.66 118817
2022-06-01 9.65 9.65 9.65 9.65 1091
2022-06-02 9.68 9.69 9.66 9.66 26186
2022-06-03 9.65 9.66 9.65 9.66 21510
2022-06-06 9.67 9.68 9.65 9.66 156811
2022-06-07 9.66 9.67 9.65 9.67 19874
2022-06-08 9.66 9.69 9.66 9.69 43841
2022-06-09 9.69 9.70 9.68 9.69 1646
2022-06-10 9.69 9.69 9.67 9.68 2299
2022-06-13 9.71 9.71 9.71 9.71 107
2022-06-14 9.71 9.71 9.68 9.69 55660
2022-06-15 9.66 9.70 9.66 9.70 132271
2022-06-16 9.70 9.70 9.65 9.69 9901
2022-06-17 9.65 9.69 9.65 9.69 14701
2022-06-21 9.69 9.69 9.69 9.69 202
2022-06-22 9.69 9.69 9.69 9.69 388
2022-06-24 9.66 9.68 9.65 9.68 29850
2022-06-27 9.70 9.70 9.65 9.65 4557
2022-06-28 9.67 9.67 9.65 9.65 94979
2022-06-29 9.67 9.67 9.67 9.67 575
2022-06-30 9.65 9.69 9.65 9.65 3650
2022-07-01 9.66 9.68 9.66 9.68 1948
2022-07-05 9.68 9.68 9.67 9.67 228669
2022-07-06 9.66 9.68 9.66 9.68 500
2022-07-07 9.67 9.70 9.67 9.67 25295
2022-07-08 9.70 9.70 9.68 9.69 4894
2022-07-11 9.69 9.69 9.69 9.69 1094
2022-07-12 9.67 9.70 9.67 9.70 3539
2022-07-13 9.67 9.70 9.67 9.70 324339
2022-07-18 9.71 9.71 9.71 9.71 5982
2022-07-19 9.70 9.70 9.67 9.67 2947
2022-07-20 9.70 9.71 9.70 9.70 504940
2022-07-21 9.70 9.70 9.70 9.70 1800
2022-07-25 9.71 9.75 9.71 9.75 2487
2022-07-26 9.71 9.71 9.71 9.71 510
2022-07-27 9.73 9.73 9.72 9.72 67857
2022-07-28 9.72 9.72 9.72 9.72 3886
2022-07-29 9.71 9.73 9.70 9.70 27518
2022-08-01 9.71 9.72 9.70 9.71 6128
2022-08-02 9.71 9.74 9.71 9.72 8172
2022-08-03 9.75 9.75 9.72 9.72 7954
2022-08-04 9.74 9.74 9.72 9.72 28253
2022-08-05 9.72 9.73 9.72 9.72 2139
2022-08-08 9.70 9.72 9.70 9.72 655
2022-08-09 9.73 9.79 9.73 9.79 49704
2022-08-10 9.73 9.73 9.73 9.73 1880
2022-08-11 9.76 9.76 9.72 9.72 2678
2022-08-12 9.75 9.76 9.74 9.76 7376
2022-08-15 9.80 9.80 9.74 9.76 10129
2022-08-16 9.77 9.77 9.77 9.77 1042
2022-08-17 9.78 9.78 9.72 9.73 12334
2022-08-18 9.73 9.74 9.73 9.74 12236
2022-08-19 9.72 9.75 9.72 9.75 921862
2022-08-22 9.72 9.72 9.72 9.72 820
2022-08-23 9.73 9.74 9.73 9.74 1944
2022-08-24 9.73 9.74 9.72 9.73 1800
2022-08-25 9.76 9.76 9.73 9.73 850
2022-08-26 9.72 9.73 9.72 9.73 500
2022-08-29 9.76 9.76 9.72 9.72 931
2022-08-30 9.74 9.74 9.72 9.72 1011
2022-09-06 9.72 9.76 9.72 9.74 140839
2022-09-07 9.72 9.72 9.72 9.72 600
2022-09-12 9.74 9.74 9.74 9.74 1650
2022-09-13 9.74 9.74 9.74 9.74 580
2022-09-14 9.75 9.76 9.75 9.75 4194
2022-09-15 9.75 9.75 9.75 9.75 1401
2022-09-16 9.72 9.72 9.72 9.72 2207
2022-09-19 9.74 9.76 9.74 9.74 1707
2022-09-20 9.73 9.74 9.72 9.73 75045
2022-09-21 9.74 9.74 9.73 9.74 100736
2022-09-22 9.75 9.75 9.73 9.74 161803
2022-09-23 9.73 9.74 9.73 9.73 4727
2022-09-26 9.72 9.74 9.72 9.74 14139
2022-09-27 9.72 9.72 9.72 9.72 254496
2022-09-28 9.71 9.75 9.71 9.75 175426
2022-09-29 9.70 9.70 9.70 9.70 4155
2022-09-30 9.73 9.76 9.73 9.76 612
2022-10-03 9.76 9.76 9.72 9.74 1835
2022-10-04 9.72 9.74 9.72 9.74 2219
2022-10-05 9.72 9.73 9.72 9.73 6021
2022-10-06 9.74 9.74 9.73 9.73 1178
2022-10-07 9.74 9.75 9.74 9.75 5201
2022-10-10 9.76 9.76 9.75 9.75 230
2022-10-11 9.75 9.76 9.74 9.74 6030
2022-10-12 9.76 9.76 9.75 9.75 3110
2022-10-13 9.73 9.73 9.73 9.73 2595
2022-10-14 9.78 9.78 9.75 9.77 6725
2022-10-17 9.74 9.76 9.74 9.76 664
2022-10-18 9.75 9.80 9.75 9.78 4077
2022-10-21 9.80 9.80 9.80 9.80 9866
2022-10-24 9.79 9.83 9.78 9.83 73912
2022-10-25 9.81 9.81 9.80 9.80 4102
2022-10-26 9.80 9.80 9.80 9.80 1995
2022-10-27 9.81 9.82 9.81 9.82 600
2022-10-28 9.83 9.84 9.81 9.84 282570
2022-10-31 9.83 9.84 9.83 9.84 694
2022-11-01 9.85 9.85 9.83 9.83 73338
2022-11-02 9.82 9.82 9.82 9.82 1470
2022-11-03 9.82 9.82 9.81 9.82 2039001
2022-11-04 9.82 9.83 9.82 9.83 460
2022-11-07 9.84 9.85 9.84 9.85 15439
2022-11-08 9.84 9.85 9.84 9.84 187307
2022-11-09 9.83 9.85 9.82 9.83 179377
2022-11-10 9.87 9.87 9.87 9.87 133
2022-11-14 9.83 9.84 9.82 9.82 37669
2022-11-15 9.83 9.84 9.83 9.83 93243
2022-11-16 9.83 9.86 9.83 9.85 108780
2022-11-17 9.84 9.86 9.84 9.86 65690
2022-11-18 9.86 9.86 9.86 9.86 313
2022-11-21 9.92 9.92 9.84 9.84 1344
2022-11-25 9.84 9.87 9.84 9.87 1008
2022-11-28 9.85 9.85 9.84 9.85 3822
2022-11-30 9.86 9.88 9.86 9.86 23251
2022-12-01 9.85 9.88 9.85 9.88 5148
2022-12-05 9.85 9.86 9.84 9.86 360003
2022-12-06 9.91 9.93 9.91 9.93 55127
2022-12-07 9.86 9.90 9.86 9.89 6497
2022-12-08 9.89 9.90 9.87 9.89 2051771
2022-12-09 9.88 9.88 9.87 9.87 352
2022-12-12 9.93 9.93 9.88 9.89 15801
2022-12-13 9.90 9.90 9.89 9.89 6908
2022-12-14 9.89 9.89 9.87 9.88 213300
2022-12-15 9.88 9.89 9.87 9.88 2317557
2022-12-16 9.87 9.89 9.86 9.86 26603
2022-12-19 9.86 9.88 9.84 9.87 2240245
2022-12-20 9.87 9.88 9.82 9.87 1526975
2022-12-21 9.86 9.88 9.86 9.88 237576
2022-12-22 9.89 9.89 9.89 9.89 205
2022-12-23 9.86 9.88 9.86 9.88 1032
2022-12-27 9.90 9.93 9.87 9.88 3627
2022-12-28 9.93 9.93 9.89 9.92 133025
2022-12-29 9.93 9.93 9.92 9.92 12886
2022-12-30 9.92 9.92 9.92 9.92 2074
2023-01-03 9.91 9.96 9.91 9.96 148564
2023-01-04 9.93 9.97 9.93 9.97 1789480
2023-01-05 9.97 10.00 9.97 9.98 27620
2023-01-06 10.00 10.02 9.99 9.99 1866
2023-01-09 10.03 10.03 10.00 10.01 16446
2023-01-10 10.01 10.02 10.00 10.00 833550
2023-01-11 10.00 10.00 9.98 9.99 224967
2023-01-12 9.99 10.02 9.99 10.02 3026
2023-01-13 10.00 10.01 9.98 9.99 789949
2023-01-17 9.98 10.00 9.92 9.98 531899
2023-01-18 9.99 10.01 9.99 10.00 1539
2023-01-19 10.00 10.01 9.99 10.00 38127
2023-01-20 10.02 10.03 10.00 10.00 92659
2023-01-23 10.02 10.02 9.99 10.00 7243
2023-01-24 9.99 10.02 9.99 9.99 33858
2023-01-25 10.01 10.01 9.99 10.01 17585
2023-01-26 10.01 10.05 10.00 10.00 1290632
2023-01-27 10.09 10.09 10.00 10.01 11800
2023-01-30 10.09 10.09 10.01 10.02 6261
2023-01-31 10.05 10.05 10.01 10.02 7923
2023-02-01 10.02 10.05 10.02 10.05 4150
2023-02-02 10.03 10.04 10.03 10.04 3747
2023-02-03 10.00 10.08 10.00 10.05 48317
2023-02-06 10.07 10.10 10.03 10.09 1795893
2023-02-07 10.07 10.15 10.07 10.10 640024
2023-02-08 10.12 10.12 10.09 10.10 411524
2023-02-09 10.14 10.15 10.00 10.11 72341
2023-02-10 10.12 10.12 10.10 10.11 73644
2023-02-13 10.10 10.15 10.08 10.12 50297
2023-02-14 10.11 10.12 10.09 10.09 160495
2023-02-15 10.09 10.10 10.07 10.10 54321
2023-02-16 10.08 10.11 10.07 10.10 811
2023-02-17 10.09 10.12 10.09 10.10 3690
2023-02-21 10.10 10.12 10.07 10.09 16527
2023-02-22 10.09 10.11 10.09 10.10 155250
2023-02-23 10.12 10.12 10.10 10.10 57887
2023-02-24 10.08 10.10 10.08 10.10 114506
2023-02-27 10.10 10.11 10.10 10.11 38205
2023-02-28 10.09 10.11 10.09 10.11 3894
2023-03-01 10.11 10.12 10.11 10.11 502615
2023-03-02 10.10 10.11 10.10 10.10 8883
2023-03-03 10.10 10.10 10.06 10.09 416
2023-03-06 10.10 10.13 10.09 10.11 424174
2023-03-07 10.14 10.14 10.10 10.11 1192496
2023-03-08 10.11 10.12 10.07 10.11 628924
2023-03-09 10.11 10.13 10.11 10.11 254745
2023-03-10 10.10 10.11 10.09 10.10 133628
2023-03-13 10.10 10.11 10.10 10.10 34742
2023-03-14 10.12 10.12 10.10 10.10 9887
2023-03-15 10.11 10.11 10.09 10.10 131134
2023-03-16 10.14 10.14 10.10 10.11 51035
2023-03-17 10.11 10.11 10.11 10.11 238
2023-03-20 10.11 10.12 10.10 10.10 42214
2023-03-21 10.10 10.12 10.10 10.11 27937
2023-03-22 10.13 10.13 10.12 10.12 20140
2023-03-23 10.13 10.14 10.13 10.13 41541
2023-03-24 10.13 10.14 10.13 10.14 103573
2023-03-27 10.15 10.15 10.12 10.12 882
2023-03-28 10.13 10.13 10.13 10.13 42127
2023-03-29 10.17 10.17 10.13 10.15 686637
2023-03-30 10.18 10.18 10.14 10.15 3465
2023-03-31 10.25 10.25 10.14 10.15 248653
2023-04-03 10.15 10.19 10.14 10.17 59872
2023-04-04 10.14 10.14 10.14 10.14 109
2023-04-05 10.15 10.20 10.15 10.15 54759
2023-04-06 10.20 10.20 10.15 10.17 52939
2023-04-10 10.15 10.17 10.15 10.15 11200
2023-04-11 10.19 10.19 10.14 10.14 89164
2023-04-12 10.14 10.16 10.13 10.14 274780
2023-04-13 10.13 10.14 10.11 10.14 124765
2023-04-14 10.13 10.14 10.10 10.12 28874
2023-04-17 10.13 10.15 10.12 10.13 235534
2023-04-18 10.16 10.16 10.12 10.13 15181
2023-04-19 10.13 10.14 10.12 10.12 113351
2023-04-20 10.15 10.26 10.15 10.24 6524418
2023-04-21 10.24 10.43 10.22 10.27 950408
2023-04-24 10.30 10.30 10.28 10.29 374013
2023-04-25 10.28 10.29 10.26 10.28 144067
2023-04-26 10.26 10.29 10.26 10.28 180490
2023-04-27 10.28 10.33 10.27 10.30 103849
2023-04-28 10.27 10.31 10.27 10.28 231974
2023-05-01 10.31 10.33 10.27 10.27 364042
2023-05-02 10.29 10.29 10.24 10.26 65871
2023-05-03 10.26 10.26 10.25 10.26 31879
2023-05-04 10.25 10.28 10.24 10.26 197963
2023-05-05 10.30 10.31 10.29 10.29 198446
2023-05-08 10.32 10.37 10.28 10.33 105331
2023-05-09 10.33 10.37 10.30 10.35 254584
2023-05-10 10.50 10.51 10.36 10.44 848635
2023-05-11 10.50 10.50 10.39 10.44 386703
2023-05-12 10.41 10.49 10.41 10.44 75681
2023-05-15 10.43 10.48 10.42 10.45 80952
2023-05-16 10.48 10.51 10.43 10.48 269593
2023-05-17 10.50 10.50 10.47 10.48 169099
2023-05-18 10.50 10.65 10.46 10.53 354712
2023-05-19 10.54 10.61 10.54 10.57 358218
2023-05-22 10.60 10.63 10.55 10.58 300889
2023-05-23 10.59 10.60 10.58 10.59 214737
2023-05-24 10.56 10.60 10.55 10.59 129606
2023-05-25 10.68 10.68 10.55 10.63 901686
2023-05-26 10.63 10.69 10.60 10.65 215420
2023-05-30 10.74 10.74 10.66 10.70 527818
2023-05-31 10.73 10.77 10.69 10.70 119276
2023-06-01 10.70 10.71 10.64 10.69 110840
2023-06-02 10.67 10.70 10.65 10.68 205750
2023-06-05 10.70 10.68 10.64 10.68 94007
2023-06-06 10.63 10.64 10.38 10.38 332060
2023-06-07 10.40 10.60 10.39 10.57 612877
2023-06-08 10.58 10.58 10.54 10.55 115969
2023-06-09 10.55 10.57 10.53 10.54 87304
2023-06-12 10.61 10.61 10.52 10.57 508044
2023-06-13 10.61 10.61 10.53 10.61 200939
2023-06-14 10.65 10.66 10.59 10.64 249218
2023-06-15 10.70 10.70 10.58 10.61 227589
2023-06-16 10.61 10.65 10.58 10.61 101256
2023-06-20 10.63 10.63 10.50 10.60 293193
2023-06-21 10.62 10.62 10.52 10.57 339065
2023-06-22 10.57 10.65 10.51 10.61 380752
2023-06-23 10.60 10.60 10.58 10.60 151861
2023-06-26 10.61 10.61 10.57 10.57 73783
2023-06-27 10.55 10.59 10.50 10.54 83724
2023-06-28 10.50 10.55 10.36 10.42 477185
2023-06-29 10.44 10.48 10.40 10.44 287517
2023-06-30 10.46 10.50 10.40 10.43 208181
2023-07-03 10.43 10.48 10.37 10.42 157973
2023-07-05 10.45 10.52 10.41 10.49 398146
2023-07-06 10.50 10.50 10.39 10.48 305053
2023-07-07 10.45 10.51 10.45 10.50 179484
2023-07-10 10.49 10.60 10.47 10.53 1778886
2023-07-11 10.58 10.60 10.31 10.38 6259002
2023-07-12 10.45 10.48 10.34 10.38 2035239
2023-07-13 10.40 10.44 10.33 10.36 936892
2023-07-14 10.36 10.39 10.35 10.37 273667
2023-07-17 10.39 10.42 10.34 10.35 506743
2023-07-18 10.35 10.39 10.32 10.35 1739344
2023-07-19 10.35 10.37 10.34 10.35 2382602
2023-07-20 10.36 10.36 10.33 10.34 487109
2023-07-21 10.32 10.37 10.32 10.36 1295371
2023-07-24 10.34 10.36 10.32 10.32 332183
2023-07-25 10.34 10.36 10.32 10.32 2192720
2023-07-26 10.35 10.36 10.32 10.34 1425019
2023-07-27 10.38 10.38 10.33 10.34 444179
2023-07-28 10.33 10.35 10.32 10.33 259798
2023-07-31 10.35 10.35 10.32 10.33 300540
2023-08-01 10.35 10.35 10.32 10.33 2213689
2023-08-02 10.34 10.36 10.33 10.35 2734673
2023-08-03 10.34 10.36 10.34 10.35 429627
2023-08-04 10.33 10.36 10.33 10.34 855411
2023-08-07 10.36 10.36 10.34 10.35 57529
2023-08-08 10.35 10.35 10.33 10.33 756548
2023-08-09 10.33 10.35 10.33 10.33 184962
2023-08-10 10.33 10.35 10.33 10.34 431753
2023-08-11 10.33 10.35 10.33 10.35 377791
2023-08-14 10.33 10.35 10.33 10.33 167592
2023-08-15 10.31 10.34 10.31 10.33 214805
2023-08-16 10.34 10.35 10.33 10.33 77816
2023-08-17 10.33 10.35 10.33 10.33 62347
2023-08-18 10.34 10.34 10.32 10.33 182294
2023-08-21 10.33 10.35 10.32 10.34 66700
2023-08-22 10.35 10.36 10.33 10.33 173540
2023-08-23 10.33 10.35 10.33 10.35 24618
2023-08-24 10.34 10.37 10.34 10.36 73408
2023-08-25 10.37 10.39 10.34 10.34 171814
2023-08-28 10.34 10.37 10.33 10.35 206196
2023-08-29 10.36 10.36 10.33 10.35 84916
2023-08-30 10.38 10.38 10.32 10.36 569768
2023-08-31 10.38 10.38 10.33 10.36 471759
2023-09-01 10.38 10.43 10.34 10.34 589086
2023-09-05 10.40 10.40 10.33 10.33 185629
2023-09-06 10.33 10.37 10.33 10.36 178922
2023-09-07 10.35 10.37 10.33 10.33 119575
2023-09-08 10.33 10.37 10.33 10.36 128948
2023-09-11 10.36 10.37 10.34 10.36 249444
2023-09-12 10.36 10.38 10.35 10.38 425433
2023-09-13 10.39 10.39 10.35 10.38 1024623
2023-09-14 10.36 10.38 10.36 10.36 11793
2023-09-15 10.37 10.37 10.33 10.33 794753
2023-09-18 10.33 10.36 10.33 10.35 84169
2023-09-19 10.34 10.35 10.33 10.34 450817
2023-09-20 10.35 10.35 10.34 10.35 52890
2023-09-21 10.34 10.36 10.33 10.35 4260914
2023-09-22 10.35 10.36 10.34 10.35 1743532
2023-09-25 10.34 10.36 10.33 10.35 2984574
2023-09-26 10.35 10.37 10.34 10.37 5563164
2023-09-27 10.35 10.36 10.34 10.36 485538
2023-09-28 10.36 10.38 10.35 10.37 38884
2023-09-29 10.37 10.37 10.33 10.35 981828
2023-10-02 10.35 10.37 10.32 10.33 903467
2023-10-03 10.32 10.34 10.32 10.33 91907
2023-10-04 10.33 10.35 10.32 10.32 26798
2023-10-05 10.32 10.33 10.32 10.32 7199
2023-10-06 10.33 10.34 10.32 10.32 25401
2023-10-09 10.33 10.33 10.30 10.30 28077
2023-10-10 10.31 10.34 10.31 10.33 11984
2023-10-11 10.32 10.34 10.30 10.33 225883
2023-10-12 10.31 10.40 10.31 10.33 149538
2023-10-13 10.34 10.35 10.30 10.30 1035128
2023-10-16 10.31 10.31 10.30 10.30 19825
2023-10-17 10.33 10.33 10.30 10.31 108101
2023-10-18 10.30 10.32 10.30 10.32 36563
2023-10-19 10.31 10.32 10.30 10.30 7870
2023-10-20 10.29 10.32 10.29 10.32 38359
2023-10-23 10.29 10.32 10.29 10.32 41447
2023-10-24 10.31 10.32 10.31 10.31 18784
2023-10-25 10.33 10.33 10.31 10.31 7885
2023-10-26 10.29 10.33 10.27 10.32 97115
2023-10-27 10.29 10.29 10.27 10.29 129197
2023-10-30 10.28 10.31 10.28 10.30 35911
2023-10-31 10.30 10.32 10.30 10.32 30834
2023-11-01 10.32 10.32 10.30 10.31 224420
2023-11-02 10.32 10.32 10.28 10.30 221340
2023-11-03 10.30 10.32 10.29 10.30 34217
2023-11-06 10.32 10.33 10.30 10.31 15670
2023-11-07 10.33 10.33 10.29 10.30 10369
2023-11-08 10.33 10.33 10.29 10.29 10970
2023-11-09 10.27 10.30 10.27 10.29 96976
2023-11-10 10.30 10.31 10.29 10.30 280203
2023-11-13 10.39 10.39 10.28 10.29 42491
2023-11-14 10.29 10.30 10.28 10.30 7383
2023-11-15 10.33 10.34 10.30 10.33 135584
2023-11-16 10.31 10.32 10.31 10.32 7298
2023-11-17 10.31 10.32 10.31 10.31 21144
2023-11-20 10.33 10.33 10.31 10.32 65566
2023-11-21 10.31 10.33 10.31 10.33 57293
2023-11-22 10.36 10.36 10.32 10.35 22082
2023-11-24 10.37 10.37 10.33 10.34 3213
2023-11-27 10.35 10.35 10.32 10.33 17637
2023-11-28 10.32 10.35 10.32 10.33 10421
2023-11-29 10.32 10.35 10.32 10.35 72187
2023-11-30 10.36 10.36 10.34 10.35 13004
2023-12-01 10.36 10.40 10.34 10.38 38848
2023-12-04 10.37 10.39 10.35 10.35 18436
2023-12-05 10.34 10.36 10.34 10.34 7943
2023-12-06 10.35 10.36 10.35 10.36 7943
2023-12-07 10.40 10.40 10.36 10.37 8937
2023-12-08 10.40 10.40 10.36 10.36 2009
2023-12-11 10.40 10.40 10.36 10.38 5713
2023-12-12 10.38 10.52 10.37 10.47 1222529
2023-12-13 10.49 10.75 10.46 10.60 3143276
2023-12-14 10.65 10.65 10.47 10.58 194697
2023-12-15 10.60 10.64 10.38 10.38 495027
2023-12-18 10.55 10.68 10.51 10.63 784353
2023-12-19 10.74 10.80 10.61 10.64 164231
2023-12-20 10.79 10.79 10.62 10.63 87327
2023-12-21 10.63 10.75 10.62 10.64 144366
2023-12-22 10.68 10.70 10.59 10.60 46361
2023-12-26 10.70 10.70 10.61 10.63 69707
2023-12-27 10.64 10.71 10.62 10.63 72661
2023-12-28 10.59 10.70 10.51 10.54 72398
2023-12-29 10.50 10.66 10.49 10.56 29285
2024-01-02 10.59 10.63 10.54 10.60 207765
2024-01-03 10.63 10.65 10.62 10.65 129467
2024-01-04 10.69 10.69 10.65 10.65 4882
2024-01-05 10.61 10.68 10.61 10.66 16523
2024-01-08 10.68 10.68 10.57 10.64 32386
2024-01-09 10.59 10.66 10.59 10.65 77703
2024-01-10 10.65 10.74 10.58 10.62 150760
2024-01-11 10.64 10.66 10.63 10.64 4651
2024-01-12 10.56 10.68 10.56 10.64 20741
2024-01-16 10.58 10.64 10.57 10.62 31248
2024-01-17 10.62 10.62 10.57 10.62 37203
2024-01-18 10.70 10.70 10.60 10.64 16164
2024-01-19 10.65 10.65 10.56 10.63 65961
2024-01-22 10.66 10.67 10.62 10.65 18975
2024-01-23 10.65 10.90 10.63 10.78 78301
2024-01-24 10.85 10.85 10.72 10.79 86798
2024-01-25 10.89 10.89 10.75 10.78 37888
2024-01-26 10.75 10.88 10.72 10.75 39362
2024-01-29 10.79 11.30 10.79 11.26 991528
2024-01-30 11.30 11.46 11.07 11.22 494034
2024-01-31 11.32 11.40 11.09 11.12 231353
2024-02-01 11.35 11.40 11.07 11.15 194092
2024-02-02 11.01 11.01 10.52 10.63 864565
2024-02-05 10.68 10.69 10.55 10.64 210524
2024-02-06 10.63 10.70 10.61 10.66 513596
2024-02-07 10.67 10.67 10.62 10.63 148166
2024-02-08 10.63 10.65 10.61 10.61 44835
2024-02-09 10.70 10.70 10.61 10.61 34509
2024-02-12 10.65 10.74 10.61 10.66 119658
2024-02-13 10.66 10.67 10.58 10.63 288168
2024-02-14 10.65 10.65 10.61 10.63 24880
2024-02-15 10.70 10.70 10.61 10.66 91266
2024-02-16 10.65 10.67 10.60 10.63 264474
2024-02-20 10.64 10.67 10.59 10.63 112597
2024-02-21 10.62 10.65 10.60 10.64 35971
2024-02-22 10.65 10.67 10.58 10.62 43501
2024-02-23 10.59 10.65 10.59 10.64 311694
2024-02-26 10.64 10.64 10.60 10.64 34412
2024-02-27 10.64 10.66 10.60 10.64 134200
2024-02-28 10.64 10.67 10.61 10.65 131222
2024-02-29 10.64 10.66 10.59 10.64 88621
2024-03-01 10.70 10.70 10.62 10.63 134271
2024-03-04 10.70 10.75 10.62 10.65 196619
2024-03-05 10.64 10.73 10.57 10.68 58458
2024-03-06 10.69 10.75 10.65 10.73 227408
2024-03-07 10.70 10.75 10.63 10.74 38474
2024-03-08 10.84 10.84 10.75 10.76 68716
2024-03-11 10.80 10.82 10.76 10.80 75328
2024-03-12 10.80 10.87 10.77 10.79 144261
2024-03-13 10.76 10.80 10.76 10.79 74317
2024-03-14 10.83 10.85 10.76 10.80 79925
2024-03-15 10.72 10.80 10.68 10.74 131336
2024-03-18 10.78 11.10 10.65 10.89 803232
2024-03-19 10.85 10.90 10.75 10.85 132383
2024-03-20 10.86 10.86 10.75 10.83 53509
2024-03-21 10.79 10.79 10.73 10.74 100891
2024-03-22 10.77 10.87 10.73 10.80 77755
2024-03-25 10.85 10.91 10.83 10.85 397341
2024-03-26 10.92 11.14 10.88 11.05 966899
2024-03-27 11.00 11.17 11.00 11.15 465006
2024-03-28 11.15 11.42 11.13 11.42 618336
2024-04-01 11.57 12.29 11.50 12.18 1625020
2024-04-02 12.15 12.69 12.11 12.60 1002867
2024-04-03 12.72 13.08 12.31 12.87 1833235
2024-04-04 13.25 13.70 12.66 12.90 1957545
2024-04-05 13.16 13.16 12.93 13.10 712163
2024-04-08 13.71 17.49 13.59 16.05 6920373
2024-04-09 16.60 16.99 13.90 14.16 3694489
2024-04-10 13.69 14.09 12.95 13.17 1760187
2024-04-11 13.15 13.86 13.10 13.41 1264824
2024-04-12 13.22 13.32 12.45 12.76 1369105
2024-04-15 12.85 12.85 12.37 12.50 723174
2024-04-16 12.25 12.98 12.25 12.72 445008
2024-04-17 12.95 13.00 12.65 12.70 490578
2024-04-18 12.65 12.94 12.48 12.67 569506
2024-04-19 12.59 12.64 12.46 12.50 607672
2024-04-22 12.51 12.75 12.26 12.58 395162
2024-04-23 12.50 13.34 12.50 13.00 910005
2024-04-24 13.19 13.60 12.93 13.40 661236
2024-04-25 13.25 13.25 12.83 13.00 421145
2024-04-26 13.40 13.64 12.52 12.81 1592525
2024-04-29 12.95 15.42 12.82 14.42 2841093
2024-04-30 14.46 14.90 13.31 13.74 1543887
2024-05-01 13.75 14.27 13.38 13.94 1412137
2024-05-02 14.00 14.29 12.60 12.81 2240436
2024-05-03 13.60 14.89 13.47 14.83 2202264
2024-05-06 15.30 15.79 14.01 14.95 3147359
2024-05-07 14.97 15.70 13.44 14.34 3172771
2024-05-08 14.51 16.11 13.88 15.17 3024945
2024-05-09 15.69 18.80 15.41 18.23 5260056
2024-05-10 15.50 15.70 7.77 8.45 25611898
2024-05-13 9.15 10.85 8.60 9.77 12579137
2024-05-14 9.85 11.30 9.65 11.17 6670594
2024-05-15 12.00 12.20 9.99 10.27 5041659
2024-05-16 10.52 10.58 9.63 9.64 2993261
2024-05-17 9.63 9.78 8.86 9.01 3650811
2024-05-20 9.04 9.09 7.61 7.76 5590798
2024-05-21 7.79 8.06 7.12 7.44 4647662
2024-05-22 7.41 7.48 7.07 7.16 2648455
2024-05-23 7.20 8.16 7.05 7.59 3848146
2024-05-24 8.06 10.19 7.85 10.15 12863812
2024-05-28 11.60 12.42 10.39 10.79 13093315
2024-05-29 10.51 11.28 9.80 11.03 4999062
2024-05-30 11.20 11.69 10.24 10.28 3195023
2024-05-31 10.40 10.59 9.86 10.07 2949457
2024-06-03 10.00 10.29 9.01 9.29 4330393
2024-06-04 9.19 9.50 8.51 8.57 2941556
2024-06-05 8.68 9.19 8.38 9.09 2664120
2024-06-06 9.02 9.24 8.40 8.48 2802664
2024-06-07 8.35 8.55 8.03 8.35 2442508
2024-06-10 8.30 9.19 8.23 9.05 3144938
2024-06-11 9.25 9.76 8.97 9.45 2678928
2024-06-12 9.58 10.75 9.52 10.20 3935060
2024-06-13 10.24 10.79 9.86 10.21 2621313
2024-06-14 10.16 10.25 9.24 9.46 2366092
2024-06-17 9.42 9.76 9.06 9.40 1883390
2024-06-18 9.35 10.10 9.25 9.89 2387445
2024-06-20 10.08 10.65 9.22 9.34 3190689
2024-06-21 9.22 9.23 8.60 9.02 7357887
2024-06-24 8.75 9.90 8.75 9.52 3328950
2024-06-25 9.55 10.13 9.22 9.41 3588760
2024-06-26 9.50 10.00 8.81 8.94 3001871
2024-06-27 9.00 9.00 8.32 8.56 3357713
2024-06-28 8.60 8.62 8.23 8.47 2141671
2024-07-01 8.66 8.66 7.74 8.00 3585342
2024-07-02 8.00 8.18 7.80 8.03 1854002
2024-07-03 8.15 8.65 7.88 8.25 1753295
2024-07-05 8.33 8.35 7.47 7.65 3477982
2024-07-08 7.82 7.82 7.06 7.42 3836254
2024-07-09 7.40 7.78 7.12 7.68 2518519
2024-07-10 7.88 8.14 7.50 7.78 3559428
2024-07-11 8.00 8.18 7.41 7.51 2969934
2024-07-12 7.53 9.01 7.47 8.61 8104265
2024-07-15 8.93 9.06 8.53 8.72 5167629
2024-07-16 8.95 9.40 8.59 8.81 5376732
2024-07-17 8.72 9.76 8.72 8.88 6043014
2024-07-18 9.07 9.29 8.37 8.47 3085021
2024-07-19 8.32 8.67 8.14 8.61 1981120
2024-07-22 8.72 9.17 8.60 9.01 2965681
2024-07-23 9.01 9.57 8.80 9.24 2985169
2024-07-24 9.17 9.37 8.62 8.67 2103841
2024-07-25 8.70 8.78 8.16 8.41 2485855
2024-07-26 8.79 9.30 8.79 9.20 4390516
2024-07-29 9.43 9.43 8.73 8.79 2423392
2024-07-30 8.73 9.03 8.60 8.86 2569399
2024-07-31 9.03 9.52 8.84 9.10 9140069
2024-08-01 9.12 9.15 8.12 8.38 3837238
2024-08-02 8.12 8.26 7.90 8.19 3071049
2024-08-05 7.11 7.85 7.00 7.64 3359017
2024-08-06 7.79 8.07 7.63 7.88 1831068
2024-08-07 7.95 7.99 7.43 7.46 1896322
2024-08-08 7.55 7.58 7.16 7.28 2321229
2024-08-09 7.31 7.55 7.16 7.49 1580954
2024-08-12 7.49 7.50 6.84 7.05 2873829
2024-08-13 7.21 7.54 7.11 7.42 2568547
2024-08-14 7.35 8.05 7.27 7.61 3209333
2024-08-15 7.74 7.90 7.39 7.47 2182577
2024-08-16 7.41 7.56 7.18 7.51 1561899
2024-08-19 7.63 7.63 7.18 7.27 2418923
2024-08-20 7.25 7.29 6.75 6.92 3366282
2024-08-21 6.97 7.26 6.89 7.09 1677043
2024-08-22 7.09 7.13 6.76 6.77 1762698
2024-08-23 6.95 7.22 6.84 7.05 1607147
2024-08-26 7.05 7.10 6.82 6.95 1425695
2024-08-27 6.85 6.92 6.71 6.91 989602
2024-08-28 6.87 6.93 6.18 6.39 2742022
2024-08-29 6.50 6.53 6.40 6.44 784349
2024-08-30 6.47 6.48 5.90 5.97 3126364
2024-09-03 5.83 5.96 5.49 5.59 2123350
2024-09-04 5.57 6.03 5.45 5.82 1505077
2024-09-05 5.81 5.91 5.71 5.82 967281
2024-09-06 5.62 6.00 5.49 5.59 1614069
2024-09-09 5.64 5.69 5.35 5.65 1849542
2024-09-10 5.64 6.20 5.57 6.09 2856239
2024-09-11 6.03 6.21 5.81 6.10 1811218
2024-09-12 6.11 6.34 5.93 6.23 1498685
2024-09-13 6.44 6.48 6.12 6.31 1616262
2024-09-16 6.35 6.47 6.16 6.21 1035320
2024-09-17 6.34 6.49 6.23 6.30 1171944
2024-09-18 6.29 6.54 6.08 6.22 1476284
2024-09-19 6.57 6.81 6.42 6.61 2286235
2024-09-20 7.16 8.44 7.00 8.41 15079161
2024-09-23 8.46 8.65 7.95 8.31 5365295
2024-09-24 8.34 9.23 8.22 8.31 7171396
2024-09-25 8.57 8.69 8.00 8.23 4065360
2024-09-26 8.52 8.76 8.08 8.58 4109986
2024-09-27 8.85 8.86 8.35 8.84 2514029
2024-09-30 8.80 8.80 7.95 8.09 2898579
2024-10-01 8.14 8.71 7.90 8.60 2623047
2024-10-02 8.44 9.95 8.36 9.50 7684125
2024-10-03 10.22 10.22 9.22 9.41 5425590
2024-10-04 9.56 11.29 9.23 11.19 7249588
2024-10-07 11.07 11.15 10.25 10.54 4965918
2024-10-08 10.53 10.60 9.38 10.00 4362407
2024-10-09 9.87 10.30 9.50 9.60 2838514
2024-10-10 9.50 9.85 9.26 9.81 2606521
2024-10-11 9.61 9.69 9.08 9.15 3704421
2024-10-14 9.16 10.20 9.01 10.04 10855228
2024-10-15 10.58 12.63 9.54 11.65 37138690
2024-10-16 12.82 16.77 12.30 16.54 54401051
2024-10-17 16.36 16.65 14.11 15.73 28610799
2024-10-18 15.50 20.64 15.48 18.23 49587671
2024-10-21 19.37 22.93 18.55 22.31 55878481
2024-10-22 22.47 22.50 18.40 20.83 48975215
2024-10-23 19.97 22.40 17.61 18.30 35377125
2024-10-24 18.99 19.44 17.60 18.06 21673462
2024-10-25 18.36 20.15 18.11 19.11 22632080
2024-10-28 19.98 25.37 19.82 24.50 45075596
2024-10-29 23.70 25.13 21.68 24.84 26677719
2024-10-30 26.40 28.12 22.64 22.89 30078081
2024-10-31 23.06 23.59 21.53 22.46 14574048
2024-11-01 23.65 24.80 21.31 21.67 20004135
2024-11-04 19.95 21.21 18.56 21.05 15049406
2024-11-05 21.74 21.80 19.95 20.58 10478977
2024-11-06 20.86 22.69 20.00 21.72 14887169
2024-11-07 21.81 27.10 21.59 26.56 26205139
2024-11-08 26.00 27.75 24.28 24.47 20247667
2024-11-11 25.00 25.78 22.65 24.06 12427793
2024-11-12 23.26 25.09 21.79 22.59 14811299
2024-11-13 25.48 25.65 22.44 23.08 22046272
2024-11-14 23.50 24.60 22.82 23.88 16928130
2024-11-15 21.00 21.05 17.31 18.00 36342759
2024-11-18 19.50 22.15 17.89 20.67 34042339
2024-11-19 20.00 22.54 19.83 21.80 17211707
2024-11-20 20.75 21.43 19.53 20.95 17352059
2024-11-21 21.01 25.33 20.05 25.23 24754717
2024-11-22 25.15 26.45 24.29 25.20 15343154
2024-11-25 25.75 26.05 21.90 22.91 18595559
2024-11-26 22.60 24.09 21.95 22.04 9133361
2024-11-27 22.40 23.00 21.01 21.95 7799538
2024-11-29 22.26 24.40 22.03 23.54 8951054
2024-12-02 23.99 24.20 22.16 22.23 8530340
2024-12-03 22.05 22.06 20.00 20.13 13083688
2024-12-04 21.06 21.20 20.05 20.34 8652006
2024-12-05 20.40 20.58 19.58 20.08 7355383
2024-12-06 20.24 21.96 19.75 21.91 11000896
2024-12-09 22.26 22.65 20.07 20.09 8924682
2024-12-10 20.12 20.22 18.28 18.42 10791101
2024-12-11 19.35 19.59 17.90 19.27 8678780
2024-12-12 19.45 20.29 18.36 18.37 7009831
2024-12-13 18.40 18.73 17.91 18.53 5308304
2024-12-16 17.85 18.73 17.14 18.48 7936929
2024-12-17 18.03 19.28 17.21 19.10 7785388
2024-12-18 21.41 22.94 18.03 18.38 50038713
2024-12-19 19.36 21.85 18.52 20.96 33848379
2024-12-20 20.10 22.67 19.65 21.52 19738238
2024-12-23 21.77 22.33 19.41 22.02 16889299
2024-12-24 21.95 24.00 21.42 23.61 11124299
2024-12-26 23.31 24.99 23.03 24.04 12408891
2024-12-27 23.90 24.53 21.68 22.78 10185655
2024-12-30 22.47 24.29 21.91 23.65 9861112
2024-12-31 23.70 23.86 20.30 21.23 15636349
2025-01-02 21.23 22.74 20.76 21.85 9357663
2025-01-03 21.96 27.44 21.61 27.25 23875598
2025-01-06 27.46 31.66 27.17 30.00 26852240
2025-01-07 30.00 31.91 28.28 29.50 15551416
2025-01-08 27.74 29.19 24.77 26.12 15796514
2025-01-10 26.15 27.00 24.40 25.24 8870803
2025-01-13 23.66 23.81 21.50 22.88 10626211
2025-01-14 24.06 24.30 22.35 22.81 9930822
2025-01-15 24.10 26.49 23.81 24.17 13590614
2025-01-16 24.73 25.20 23.09 24.23 9635760
2025-01-17 24.99 26.80 24.23 26.05 12852919
2025-01-21 27.62 31.48 26.90 31.25 22472439
2025-01-22 32.43 34.95 32.03 34.17 23525014
2025-01-23 32.14 40.21 32.01 38.78 34230719
2025-01-24 39.55 43.70 38.83 41.82 36783240
2025-01-27 32.68 34.96 29.06 31.11 43302600
2025-01-28 33.05 34.16 30.00 34.12 28477381
2025-01-29 33.61 38.09 33.27 35.30 32089432
2025-01-30 36.20 42.25 35.89 41.91 34330205
2025-01-31 42.40 45.23 40.37 41.61 26950796
2025-02-03 38.69 47.40 38.20 45.93 32623820
2025-02-04 46.71 48.02 43.76 46.89 20934637
2025-02-05 46.75 52.45 46.02 50.50 26730427
2025-02-06 51.23 52.99 46.53 47.76 19884043
2025-02-07 49.40 59.14 48.84 55.49 37705295
2025-02-10 55.05 56.80 53.31 53.73 17091358
2025-02-11 53.04 54.10 49.21 50.08 14446809
2025-02-12 47.78 55.33 47.49 54.38 18768306
2025-02-13 55.41 55.55 50.80 55.03 12778871
2025-02-14 55.38 57.50 51.70 52.62 14232191
2025-02-18 52.81 54.80 49.18 50.19 12388846
2025-02-19 48.46 49.50 44.28 45.12 14986819
2025-02-20 44.61 44.61 40.30 42.66 12387721
2025-02-21 43.56 43.69 37.83 38.79 13961812
2025-02-24 37.17 37.99 33.64 34.08 14554601
2025-02-25 33.53 34.29 29.82 32.07 16463060
2025-02-26 34.50 36.48 33.57 35.19 18781028
2025-02-27 38.45 38.68 32.31 32.39 17631466
2025-02-28 31.34 34.66 30.44 33.39 13403049
2025-03-03 34.75 35.07 29.25 29.38 11978033
2025-03-04 28.21 32.26 27.50 30.92 14577140
2025-03-05 31.00 31.13 29.11 30.29 11297456
2025-03-06 29.11 29.36 25.66 25.97 13001624
2025-03-07 25.71 26.80 24.46 26.27 12029692
2025-03-10 24.88 25.31 23.26 23.69 11690278
2025-03-11 23.75 26.46 23.54 25.47 13987186
2025-03-12 27.47 28.01 25.16 26.19 15389414
2025-03-13 26.16 26.34 23.87 23.95 8750554
2025-03-14 25.01 27.83 24.89 27.72 13618758
2025-03-17 28.38 29.74 27.61 28.00 15447641
2025-03-18 27.00 27.15 25.75 26.02 8849739
2025-03-19 26.94 28.36 25.83 28.05 9283187
2025-03-20 27.36 29.90 27.23 27.77 13191673
2025-03-21 26.94 27.65 26.15 27.16 8093336
2025-03-24 28.95 31.46 28.58 30.91 21618972
2025-03-25 28.88 30.58 27.66 28.93 19207511
2025-03-26 28.66 29.80 25.84 26.37 16008680
2025-03-27 25.41 26.13 23.63 23.82 13689363
2025-03-28 23.68 24.24 22.30 22.39 9669658
2025-03-31 21.30 22.64 21.10 21.63 10081953
2025-04-01 22.88 24.08 21.73 22.53 12724145
2025-04-02 21.85 23.73 21.80 22.70 10552678
2025-04-03 20.83 22.80 20.80 21.89 10643954
2025-04-04 20.53 20.85 17.80 19.80 17569916
2025-04-07 18.66 23.41 17.42 21.93 20792765
2025-04-08 23.88 24.02 19.91 20.23 15997504
2025-04-09 20.83 24.65 19.97 24.08 18198067
2025-04-10 23.37 23.67 21.61 22.72 10859868
2025-04-11 22.83 22.99 21.54 22.50 7796537
2025-04-14 23.93 24.37 22.31 22.55 8734024
2025-04-15 22.60 23.74 22.36 23.00 6890477
2025-04-16 21.99 22.53 21.30 21.56 6220586
2025-04-17 21.96 22.19 21.03 21.98 4594402
2025-04-21 21.50 21.65 19.89 20.39 7025769
2025-04-22 20.72 21.98 20.62 21.53 9677814
2025-04-23 22.18 24.24 22.11 23.37 16020524
2025-04-24 23.70 25.27 23.69 24.32 10634861
2025-04-25 23.69 24.31 23.18 23.74 6558914
2025-04-28 24.06 25.25 23.02 24.49 6979534
2025-04-29 24.56 24.84 23.55 24.44 5164234
2025-04-30 23.53 23.81 22.52 23.74 6660117
2025-05-01 24.75 26.93 24.44 26.31 13354025
2025-05-02 27.00 27.40 26.10 26.24 11570524
2025-05-05 25.63 25.83 24.86 25.47 5554045
2025-05-06 24.79 28.97 24.53 28.66 18741447
2025-05-07 27.69 27.71 25.70 27.12 16737991
2025-05-08 28.20 28.41 26.44 26.95 10946637
2025-05-09 27.29 28.73 26.16 28.09 16100117
2025-05-12 29.73 30.25 28.16 28.85 15034198
2025-05-13 29.20 32.63 29.17 32.03 23396850
2025-05-14 34.55 39.37 34.10 37.01 39267338
2025-05-15 35.96 38.05 34.45 37.41 17537887
2025-05-16 38.53 39.90 36.15 37.72 18870151
2025-05-19 35.53 39.83 34.88 39.73 19004431
2025-05-20 41.33 41.33 36.85 37.57 16339817
2025-05-21 37.00 39.39 35.69 36.81 15484921
2025-05-22 36.81 40.43 35.85 39.72 19220420
2025-05-23 44.66 52.17 43.63 48.87 92503108
2025-05-27 49.52 54.48 46.12 53.90 45495528
2025-05-28 53.49 57.57 53.35 55.24 34571965
2025-05-29 55.73 56.00 51.73 52.93 21202502
2025-05-30 49.41 54.36 49.41 52.72 23477970
2025-06-02 50.72 53.58 50.24 52.44 15037074
2025-06-03 56.00 58.69 49.33 49.77 31354874
2025-06-04 49.43 51.18 45.05 49.09 19198973
2025-06-05 48.28 49.85 46.01 47.16 13324772
2025-06-06 47.10 50.55 46.40 50.29 13254596
2025-06-09 51.70 54.74 48.76 54.26 15735209
2025-06-10 54.28 56.50 50.79 52.54 14780158
2025-06-11 53.56 68.91 53.36 68.03 55913501
2025-06-12 63.61 71.00 62.88 64.48 38026508
2025-06-13 61.95 65.60 60.60 63.66 31769000
2025-06-16 67.00 73.55 64.80 65.45 29283430
2025-06-17 68.26 69.40 61.79 62.77 24789620
2025-06-18 63.27 63.96 59.62 62.02 14650025
2025-06-20 63.00 63.95 57.53 57.95 15026112
2025-06-23 57.39 58.70 52.12 55.11 19045026
2025-06-24 57.83 61.45 57.21 60.71 18003714
2025-06-25 63.10 64.78 55.35 55.57 17029694

Explore More About OKLO

Coins representing dividend payouts and trends

OKLO Dividend History

Discover Oklo Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

OKLO Stock Split History

Discover Oklo Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

OKLO Historical Prices

Explore Oklo Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.