Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Oklo Inc. Class A common stock (NY:OKLO)

97.57 -4.07 (-4.00%)
Official Closing Price Updated: 7:00 PM EST, Nov 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 14, 2025 94.83 106.83 93.49 97.57 15,496,902 -4.07(-4.00%)
Nov 13, 2025 109.45 110.38 100.30 101.64 12,611,332 -9.53(-8.57%)
Nov 12, 2025 108.60 116.98 106.96 111.17 19,260,338 +6.95(+6.67%)
Nov 11, 2025 108.19 111.00 103.64 104.22 11,525,791 -7.30(-6.55%)
Nov 10, 2025 116.99 117.44 107.50 111.52 12,911,287 -1.13(-1.00%)
Nov 07, 2025 100.00 112.70 97.06 112.65 16,397,602 +5.90(+5.53%)
Nov 06, 2025 120.12 120.95 105.99 106.75 15,719,922 -14.48(-11.94%)
Nov 05, 2025 116.37 123.44 114.32 121.23 12,451,020 +9.00(+8.02%)
Nov 04, 2025 119.25 122.37 111.80 112.23 12,029,546 -14.44(-11.40%)
Nov 03, 2025 132.11 132.11 121.60 126.67 10,488,033 -6.10(-4.59%)
Oct 31, 2025 140.58 141.70 130.11 132.77 11,430,671 -4.62(-3.36%)
Oct 30, 2025 137.18 145.30 133.71 137.39 12,161,862 -6.03(-4.20%)
Oct 29, 2025 134.53 152.06 131.91 143.42 18,737,214 +11.14(+8.42%)
Oct 28, 2025 138.10 144.40 131.20 132.28 14,450,430 -5.15(-3.75%)
Oct 27, 2025 144.80 145.00 129.67 137.43 16,436,745 +1.38(+1.01%)
Oct 24, 2025 133.53 138.66 130.98 136.05 18,112,048 +11.35(+9.10%)
Oct 23, 2025 119.99 129.18 116.40 124.70 18,179,172 +4.58(+3.81%)
Oct 22, 2025 132.81 136.18 114.00 120.12 34,358,784 -19.32(-13.86%)
Oct 21, 2025 153.15 154.45 136.70 139.44 22,652,080 -19.61(-12.33%)
Oct 20, 2025 167.19 170.00 154.12 159.05 16,730,465 -4.34(-2.66%)
Oct 17, 2025 157.80 171.65 155.68 163.39 20,652,910 +1.25(+0.77%)
Oct 16, 2025 174.85 176.35 157.20 162.14 23,191,348 -9.42(-5.49%)
Oct 15, 2025 185.96 193.84 164.00 171.56 33,887,584 -2.58(-1.48%)
Oct 14, 2025 168.05 183.20 160.18 174.14 26,190,738 +3.13(+1.83%)
Oct 13, 2025 158.00 175.90 156.54 171.01 28,665,948 +23.85(+16.21%)
Oct 10, 2025 137.69 161.41 136.80 147.16 39,386,584 +9.03(+6.54%)
Oct 09, 2025 139.85 141.56 131.19 138.13 17,256,428 +3.36(+2.49%)
Oct 08, 2025 135.85 138.35 130.58 134.77 15,858,401 +0.65(+0.48%)
Oct 07, 2025 142.20 142.20 130.40 134.12 18,403,156 -4.44(-3.20%)
Oct 06, 2025 131.40 147.18 131.20 138.56 25,613,968 +11.20(+8.79%)
Oct 03, 2025 127.91 130.94 122.77 127.36 17,441,518 -1.44(-1.12%)
Oct 02, 2025 118.85 129.64 116.16 128.80 28,310,056 +12.87(+11.10%)
Oct 01, 2025 112.60 116.67 109.20 115.93 18,354,720 +4.30(+3.85%)
Sep 30, 2025 115.46 116.87 109.62 111.63 25,153,848 -4.88(-4.19%)
Sep 29, 2025 118.25 121.53 114.11 116.51 25,086,176 +5.98(+5.41%)
Sep 26, 2025 117.63 119.96 108.54 110.53 24,837,264 -8.60(-7.22%)
Sep 25, 2025 110.96 122.48 110.14 119.13 45,672,208 -12.04(-9.18%)
Sep 24, 2025 142.94 144.49 130.38 131.17 25,108,964 -11.48(-8.05%)
Sep 23, 2025 137.32 143.75 132.35 142.65 30,211,642 +2.35(+1.67%)
Sep 22, 2025 130.85 142.85 123.72 140.30 37,157,152 +5.07(+3.75%)
Sep 19, 2025 108.70 136.53 107.16 135.23 63,584,160 +30.26(+28.83%)
Sep 18, 2025 98.53 110.82 96.23 104.97 27,957,806 +9.68(+10.16%)
Sep 17, 2025 95.28 96.77 90.11 95.29 13,848,446 -0.54(-0.56%)
Sep 16, 2025 94.81 95.90 90.39 95.83 20,213,474 +0.15(+0.16%)
Sep 15, 2025 84.25 95.91 83.30 95.68 27,985,306 +12.97(+15.68%)
Sep 12, 2025 78.90 83.00 78.67 82.71 12,597,764 +2.74(+3.43%)
Sep 11, 2025 74.18 80.88 73.13 79.97 19,890,944 +6.22(+8.43%)
Sep 10, 2025 75.44 76.70 73.30 73.75 10,822,585 -0.22(-0.30%)
Sep 09, 2025 70.44 74.48 69.55 73.97 12,141,607 +3.25(+4.60%)
Sep 08, 2025 70.50 71.93 69.61 70.72 7,772,378 +0.93(+1.33%)
Sep 05, 2025 71.22 71.88 66.20 69.79 12,104,461 +0.18(+0.26%)
Sep 04, 2025 72.00 73.33 68.92 69.61 9,251,727 -2.62(-3.63%)
Sep 03, 2025 74.64 76.60 71.65 72.23 10,232,122 -1.36(-1.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.