XNYS
Datos históricos de Oklo Inc.
Oklo Inc. · OKLO
$34.68
▼ -0.02 (-0.06%)
Última operación · 10/10/2026, 18:28:59 UTC
- Variación en el periodo
- −76.42%
- Máximo
- US$193.84
- 15 de octubre de 2025
- Mínimo
- US$33.70
- 8 de octubre de 2026
- Volumen medio diario
- 12 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 35.00 | 35.13 | 34.10 | 34.70 | +0.38% | 7.47 M |
| 8 oct 2026 | 36.04 | 36.30 | 33.70 | 34.57 | −6.11% | 16.34 M |
| 7 oct 2026 | 37.11 | 37.39 | 35.97 | 36.82 | −4.49% | 11.44 M |
| 6 oct 2026 | 37.37 | 39.30 | 37.00 | 38.55 | +7.17% | 16.75 M |
| 5 oct 2026 | 36.28 | 36.71 | 35.64 | 35.97 | +0.28% | 7.66 M |
| 2 oct 2026 | 37.30 | 37.46 | 35.65 | 35.87 | −0.75% | 9.5 M |
| 1 oct 2026 | 36.75 | 37.53 | 36.03 | 36.14 | −2.38% | 8.49 M |
| 30 sep 2026 | 37.29 | 38.55 | 36.77 | 37.02 | −0.24% | 8.16 M |
| 29 sep 2026 | 37.96 | 38.20 | 36.83 | 37.11 | 0.00% | 7.55 M |
| 28 sep 2026 | 37.20 | 38.08 | 36.91 | 37.11 | −2.44% | 6.62 M |
| 25 sep 2026 | 38.60 | 39.12 | 37.54 | 38.04 | −0.65% | 6.78 M |
| 24 sep 2026 | 38.35 | 38.63 | 37.56 | 38.29 | −1.37% | 7.35 M |
| 23 sep 2026 | 40.21 | 40.37 | 38.76 | 38.82 | −4.03% | 7.28 M |
| 22 sep 2026 | 40.10 | 41.29 | 39.33 | 40.45 | +0.67% | 8.24 M |
| 21 sep 2026 | 39.15 | 40.86 | 39.08 | 40.18 | +5.74% | 11.45 M |
| 18 sep 2026 | 39.90 | 40.30 | 37.51 | 38.00 | −4.16% | 13.84 M |
| 17 sep 2026 | 36.98 | 40.65 | 36.62 | 39.65 | +11.31% | 17.43 M |
| 16 sep 2026 | 36.70 | 36.72 | 34.73 | 35.62 | −1.00% | 7.86 M |
| 15 sep 2026 | 36.00 | 36.47 | 35.27 | 35.98 | −0.64% | 7.4 M |
| 14 sep 2026 | 34.95 | 36.99 | 34.38 | 36.21 | −0.03% | 11.64 M |
| 11 sep 2026 | 38.79 | 39.20 | 36.20 | 36.22 | −9.18% | 22.59 M |
| 10 sep 2026 | 41.44 | 41.77 | 39.77 | 39.88 | −6.32% | 10.69 M |
| 9 sep 2026 | 42.85 | 44.26 | 42.50 | 42.57 | −1.71% | 7.69 M |
| 8 sep 2026 | 42.06 | 44.78 | 41.80 | 43.31 | +4.94% | 14.08 M |
| 4 sep 2026 | 39.51 | 41.32 | 39.50 | 41.27 | +3.59% | 8.13 M |
| 3 sep 2026 | 39.95 | 40.89 | 39.46 | 39.84 | +0.81% | 6.97 M |
| 2 sep 2026 | 38.04 | 39.72 | 37.76 | 39.52 | +2.57% | 6.83 M |
| 1 sep 2026 | 39.35 | 39.35 | 38.05 | 38.53 | −5.03% | 7.85 M |
| 31 ago 2026 | 39.60 | 40.95 | 39.50 | 40.57 | +1.07% | 6.23 M |
| 28 ago 2026 | 42.00 | 42.67 | 39.51 | 40.14 | −5.62% | 11.36 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.