OKLL Historical Prices
NASDAQ: OKLLDefiance ETFs LLCTrading--Leveraged EquityETFUSD
8.21+0.03 (+0.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OKLL price history
The price history for Defiance Daily Target 2x Long OKLO (OKLL) on this page begins on June 23, 2025, when the stock closed at $98.60; it most recently closed at $8.21 on October 5, 2026. The highest price in this record is $849.79, reached on October 13, 2025; the latest close is 99.0% below that peak. In the last 12 months alone, OKLL has lost 98.2%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
OKLL returns
1 week
-8.27%
1 month
-38.27%
3 months
-60.81%
6 months
-72.90%
Year to date
-90.21%
1 year
-98.17%
OKLL price return, excluding dividends.
OKLL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.21 | -91.59% |
| 2025* | 97.60 | -1.01% |
OKLL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.42 | 8.42 | 7.95 | 8.21 | +0.37% | |
| 8.96 | 9.06 | 7.77 | 8.18 | -12.33% | |
| 9.63 | 9.63 | 8.90 | 9.33 | -9.24% | |
| 9.66 | 10.64 | 9.52 | 10.28 | +14.35% | |
| 9.13 | 9.35 | 8.84 | 8.99 | +0.45% | |
| 9.66 | 9.72 | 8.84 | 8.95 | -1.76% | |
| 9.47 | 9.80 | 9.05 | 9.11 | -4.71% | |
| 9.80 | 10.35 | 9.43 | 9.56 | -0.83% | |
| 10.05 | 10.18 | 9.47 | 9.64 | 0.00% | |
| 9.79 | 10.15 | 9.53 | 9.64 | -4.93% | |
| 10.51 | 10.71 | 9.87 | 10.14 | -1.46% | |
| 10.40 | 10.47 | 9.90 | 10.29 | -2.74% | |
| 11.46 | 11.47 | 10.56 | 10.58 | -8.18% | |
| 11.31 | 12.02 | 10.91 | 11.52 | +1.16% | |
| 10.86 | 11.75 | 10.81 | 11.39 | +11.45% | |
| 11.33 | 11.48 | 9.96 | 10.22 | -8.34% | |
| 9.72 | 11.67 | 9.65 | 11.15 | +22.26% | |
| 9.65 | 9.70 | 8.67 | 9.12 | -2.46% | |
| 9.20 | 9.59 | 8.95 | 9.35 | -0.95% | |
| 8.75 | 9.85 | 8.57 | 9.44 | -0.63% | |
| 10.92 | 11.15 | 9.48 | 9.50 | -18.38% | |
| 12.58 | 12.80 | 11.56 | 11.64 | -12.48% | |
| 13.50 | 14.40 | 13.25 | 13.30 | -3.62% | |
| 12.95 | 14.70 | 12.90 | 13.80 | +9.96% | |
| 11.70 | 12.60 | 11.55 | 12.55 | +6.81% | |
| 11.70 | 12.40 | 11.55 | 11.75 | +1.29% | |
| 10.85 | 11.70 | 10.60 | 11.60 | +4.98% | |
| 11.50 | 11.50 | 10.80 | 11.05 | -9.80% | |
| 11.85 | 12.50 | 11.78 | 12.25 | +2.08% | |
| 13.30 | 13.60 | 11.75 | 12.00 | -11.76% | |
| 13.30 | 14.43 | 12.80 | 13.60 | +4.21% | |
| 15.05 | 16.10 | 12.75 | 13.05 | -12.12% | |
| 12.70 | 15.18 | 12.25 | 14.85 | +21.72% | |
| 12.95 | 13.08 | 11.90 | 12.20 | -10.62% | |
| 13.80 | 14.65 | 13.20 | 13.65 | +1.87% | |
| 13.95 | 14.20 | 12.80 | 13.40 | -5.96% | |
| 13.18 | 14.30 | 12.60 | 14.25 | +7.95% | |
| 13.75 | 14.35 | 13.10 | 13.20 | -12.00% | |
| 15.30 | 15.50 | 14.70 | 15.00 | -2.28% | |
| 16.90 | 17.45 | 15.30 | 15.35 | -9.17% | |
| 15.90 | 17.75 | 15.48 | 16.90 | +6.29% | |
| 17.85 | 18.20 | 15.65 | 15.90 | -8.36% | |
| 16.00 | 17.65 | 15.50 | 17.35 | +10.86% | |
| 17.95 | 17.95 | 15.40 | 15.65 | -16.09% | |
| 15.83 | 19.36 | 15.50 | 18.65 | +29.51% | |
| 15.25 | 15.70 | 14.00 | 14.40 | -4.00% | |
| 15.10 | 15.85 | 14.60 | 15.00 | -1.96% | |
| 14.50 | 15.89 | 14.18 | 15.30 | +10.07% | |
| 12.35 | 14.38 | 11.88 | 13.90 | +12.55% | |
| 14.40 | 14.80 | 12.35 | 12.35 | -11.47% | |
| 12.05 | 14.20 | 12.00 | 13.95 | +22.91% | |
| 12.90 | 13.05 | 11.18 | 11.35 | -14.02% | |
| 13.70 | 13.84 | 11.90 | 13.20 | -10.20% | |
| 14.10 | 15.30 | 13.60 | 14.70 | +6.91% | |
| 16.40 | 16.40 | 13.65 | 13.75 | -16.67% | |
| 15.90 | 17.00 | 15.15 | 16.50 | -2.65% | |
| 17.40 | 19.20 | 16.60 | 16.95 | +1.80% | |
| 15.55 | 16.70 | 15.35 | 16.65 | +12.12% | |
| 14.70 | 15.73 | 14.30 | 14.85 | +1.71% | |
| 14.05 | 15.65 | 13.40 | 14.60 | -2.67% | |
| 17.05 | 17.09 | 14.45 | 15.00 | -17.58% | |
| 19.03 | 19.70 | 16.98 | 18.20 | -2.41% | |
| 19.30 | 19.63 | 18.08 | 18.65 | +1.36% | |
| 20.00 | 20.23 | 17.75 | 18.40 | -12.17% | |
| 21.35 | 22.50 | 19.90 | 20.95 | -1.87% | |
| 20.20 | 22.15 | 19.75 | 21.35 | +8.10% | |
| 19.80 | 20.88 | 18.55 | 19.75 | -2.47% | |
| 23.00 | 23.43 | 19.40 | 20.25 | -15.27% | |
| 23.70 | 25.05 | 22.50 | 23.90 | -2.45% | |
| 25.25 | 28.15 | 22.90 | 24.50 | -0.61% | |
| 25.70 | 26.40 | 23.75 | 24.65 | +0.41% | |
| 25.10 | 25.40 | 23.05 | 24.55 | -1.60% | |
| 23.45 | 25.69 | 22.98 | 24.95 | +10.89% | |
| 22.45 | 23.70 | 22.08 | 22.50 | -4.26% | |
| 27.85 | 28.10 | 22.90 | 23.50 | -11.32% | |
| 29.05 | 29.05 | 25.30 | 26.50 | -11.07% | |
| 28.40 | 34.15 | 27.93 | 29.80 | -4.03% | |
| 31.90 | 32.70 | 29.95 | 31.05 | -9.34% | |
| 33.13 | 35.65 | 31.40 | 34.25 | +7.54% | |
| 30.08 | 34.75 | 29.75 | 31.85 | +4.94% | |
| 33.00 | 35.40 | 30.23 | 30.35 | -10.60% | |
| 33.45 | 35.35 | 33.05 | 33.95 | +10.95% | |
| 31.05 | 31.78 | 28.90 | 30.60 | -1.45% | |
| 27.50 | 31.45 | 27.15 | 31.05 | +13.53% | |
| 28.85 | 31.35 | 27.05 | 27.35 | -8.68% | |
| 33.05 | 33.49 | 26.08 | 29.95 | -8.13% | |
| 34.20 | 34.20 | 31.58 | 32.60 | +2.52% | |
| 39.95 | 40.05 | 30.00 | 31.80 | -22.15% | |
| 40.00 | 42.40 | 38.40 | 40.85 | 0.00% | |
| 48.85 | 49.10 | 39.25 | 40.85 | -22.34% | |
| 44.25 | 53.10 | 42.50 | 52.60 | +19.41% | |
| 42.10 | 48.90 | 41.00 | 44.05 | 0.00% | |
| 45.65 | 48.25 | 40.55 | 44.05 | -3.50% | |
| 43.55 | 49.65 | 42.50 | 45.65 | +0.66% | |
| 47.35 | 47.55 | 42.15 | 45.35 | -2.68% | |
| 50.80 | 52.65 | 45.85 | 46.60 | +8.62% | |
| 44.18 | 48.00 | 42.00 | 42.90 | +2.14% | |
| 37.78 | 42.29 | 37.20 | 42.00 | +7.55% | |
| 33.50 | 39.35 | 32.50 | 39.05 | +23.97% | |
| 32.55 | 33.66 | 29.25 | 31.50 | -9.61% | |
| 40.00 | 40.00 | 32.55 | 34.85 | -11.55% | |
| 42.65 | 43.10 | 38.75 | 39.40 | -15.09% | |
| 46.95 | 47.05 | 42.80 | 46.40 | -7.20% | |
| 55.50 | 55.50 | 47.65 | 50.00 | -10.79% | |
| 59.25 | 61.00 | 50.72 | 56.05 | -11.59% | |
| 53.65 | 65.65 | 50.00 | 63.40 | +15.27% | |
| 57.00 | 57.00 | 51.15 | 55.00 | +1.66% | |
| 63.95 | 67.00 | 52.50 | 54.10 | -19.55% | |
| 54.70 | 67.88 | 51.90 | 67.25 | +32.64% | |
| 52.05 | 52.05 | 47.20 | 50.70 | -0.78% | |
| 53.90 | 56.65 | 50.95 | 51.10 | -5.46% | |
| 55.40 | 55.45 | 50.70 | 54.05 | -5.67% | |
| 47.75 | 57.55 | 46.90 | 57.30 | +23.09% | |
| 55.23 | 55.30 | 43.85 | 46.55 | -12.17% | |
| 56.90 | 59.23 | 52.50 | 53.00 | -18.02% | |
| 56.98 | 64.93 | 55.80 | 64.65 | +13.82% | |
| 74.05 | 74.85 | 56.50 | 56.80 | -14.46% | |
| 68.40 | 73.15 | 61.65 | 66.40 | +11.22% | |
| 49.15 | 59.90 | 48.65 | 59.70 | +31.06% | |
| 54.90 | 55.50 | 45.05 | 45.55 | -16.35% | |
| 49.33 | 54.55 | 47.50 | 54.45 | +4.11% | |
| 51.10 | 63.45 | 49.55 | 52.30 | +7.84% | |
| 53.20 | 55.15 | 43.50 | 48.50 | +2.65% | |
| 46.15 | 51.75 | 44.15 | 47.25 | +16.52% | |
| 41.58 | 44.50 | 37.98 | 40.55 | +16.86% | |
| 28.80 | 34.75 | 27.70 | 34.70 | +14.52% | |
| 28.65 | 32.45 | 28.55 | 30.30 | +10.18% | |
| 29.65 | 30.58 | 27.05 | 27.50 | -9.84% | |
| 31.15 | 31.75 | 27.95 | 30.50 | +15.53% | |
| 27.55 | 27.90 | 24.50 | 26.40 | -8.97% | |
| 28.40 | 30.20 | 28.06 | 29.00 | +2.47% | |
| 25.90 | 29.38 | 25.05 | 28.30 | +0.18% | |
| 31.85 | 32.88 | 28.13 | 28.25 | -6.61% | |
| 26.55 | 30.63 | 25.75 | 30.25 | +17.70% | |
| 32.10 | 33.70 | 24.83 | 25.70 | -18.54% | |
| 33.05 | 34.65 | 31.40 | 31.55 | -6.38% | |
| 36.25 | 37.90 | 32.75 | 33.70 | -12.69% | |
| 40.20 | 41.75 | 37.50 | 38.60 | +1.31% | |
| 38.60 | 39.70 | 35.95 | 38.10 | -4.63% | |
| 37.30 | 41.28 | 37.00 | 39.95 | +8.12% | |
| 37.70 | 41.50 | 35.20 | 36.95 | -2.76% | |
| 39.45 | 40.85 | 36.40 | 38.00 | -7.43% | |
| 45.85 | 48.55 | 41.00 | 41.05 | -13.12% | |
| 53.65 | 55.00 | 45.00 | 47.25 | +3.73% | |
| 45.75 | 46.70 | 42.95 | 45.55 | +4.11% | |
| 47.85 | 48.85 | 43.10 | 43.75 | -4.06% | |
| 48.80 | 51.45 | 45.60 | 45.60 | -10.32% | |
| 49.50 | 52.90 | 48.30 | 50.85 | +4.09% | |
| 49.55 | 52.00 | 48.60 | 48.85 | -1.11% | |
| 42.55 | 49.75 | 41.50 | 49.40 | +11.89% | |
| 47.70 | 51.42 | 44.03 | 44.15 | -12.05% | |
| 54.50 | 55.05 | 45.43 | 50.20 | -11.23% | |
| 53.30 | 57.50 | 52.80 | 56.55 | +7.41% | |
| 50.25 | 54.85 | 47.33 | 52.65 | -4.53% | |
| 47.60 | 55.50 | 47.27 | 55.15 | +5.25% | |
| 56.95 | 58.03 | 51.00 | 52.40 | -17.74% | |
| 58.45 | 65.33 | 55.85 | 63.70 | +8.33% | |
| 58.90 | 61.15 | 56.25 | 58.80 | +3.80% | |
| 51.58 | 57.20 | 48.50 | 56.65 | +5.59% | |
| 51.10 | 53.90 | 50.05 | 53.65 | -2.10% | |
| 59.90 | 61.83 | 52.80 | 54.80 | -11.26% | |
| 59.15 | 63.20 | 56.00 | 61.75 | +0.49% | |
| 61.75 | 66.62 | 58.75 | 61.45 | -1.21% | |
| 56.15 | 65.50 | 53.55 | 62.20 | +6.23% | |
| 55.70 | 63.00 | 53.19 | 58.55 | +4.74% | |
| 62.40 | 62.40 | 55.45 | 55.90 | -6.83% | |
| 70.15 | 70.15 | 57.40 | 60.00 | -9.57% | |
| 75.80 | 80.75 | 65.65 | 66.35 | -14.72% | |
| 66.80 | 78.65 | 65.10 | 77.80 | +10.98% | |
| 59.25 | 71.95 | 58.20 | 70.10 | +28.27% | |
| 62.45 | 64.40 | 53.75 | 54.65 | -17.82% | |
| 87.30 | 87.30 | 56.85 | 66.50 | -25.03% | |
| 84.00 | 91.35 | 80.10 | 88.70 | +11.92% | |
| 90.15 | 90.40 | 78.55 | 79.25 | -15.38% | |
| 108.20 | 116.75 | 91.75 | 93.65 | -15.13% | |
| 132.00 | 132.10 | 103.11 | 110.35 | -17.68% | |
| 113.35 | 135.50 | 111.20 | 134.05 | +21.20% | |
| 104.95 | 114.30 | 100.50 | 110.60 | +7.17% | |
| 114.00 | 115.05 | 100.00 | 103.20 | -12.17% | |
| 127.15 | 127.30 | 113.55 | 117.50 | -7.35% | |
| 131.35 | 134.30 | 124.00 | 126.83 | +0.18% | |
| 142.40 | 152.50 | 113.35 | 126.60 | +2.06% | |
| 126.65 | 144.93 | 121.45 | 124.05 | -10.79% | |
| 131.30 | 144.00 | 123.25 | 139.05 | +6.92% | |
| 148.70 | 152.90 | 129.70 | 130.05 | -9.02% | |
| 139.25 | 146.55 | 129.60 | 142.95 | -2.62% | |
| 173.65 | 180.00 | 145.25 | 146.80 | -10.35% | |
| 166.95 | 175.00 | 157.40 | 163.75 | -5.59% | |
| 201.50 | 205.15 | 169.75 | 173.45 | +15.71% | |
| 146.05 | 157.90 | 137.50 | 149.90 | -0.10% | |
| 136.20 | 159.30 | 136.13 | 150.05 | +4.06% | |
| 136.60 | 147.70 | 124.80 | 144.20 | +13.86% | |
| 107.70 | 130.32 | 104.35 | 126.65 | +29.76% | |
| 88.50 | 97.90 | 84.45 | 97.60 | +16.40% | |
| 83.23 | 85.05 | 81.65 | 83.85 | +0.06% | |
| 89.95 | 90.90 | 83.60 | 83.80 | -6.42% | |
| 91.15 | 100.55 | 88.85 | 89.55 | -7.49% | |
| 105.35 | 105.85 | 94.90 | 96.80 | -10.76% | |
| 107.60 | 108.60 | 101.65 | 108.48 | -1.74% | |
| 110.15 | 119.00 | 107.50 | 110.40 | -3.87% | |
| 122.15 | 122.25 | 106.05 | 114.85 | +0.04% | |
| 102.45 | 119.62 | 102.15 | 114.80 | +14.23% | |
| 107.70 | 108.85 | 96.20 | 100.50 | +4.52% | |
| 120.60 | 123.00 | 93.45 | 96.15 | -18.24% | |
| 109.65 | 119.60 | 104.55 | 117.60 | +2.98% | |
| 134.65 | 135.77 | 113.25 | 114.20 | -12.42% | |
| 183.25 | 185.30 | 129.43 | 130.40 | -29.87% | |
| 170.90 | 187.50 | 156.50 | 185.95 | +4.47% | |
| 188.00 | 192.50 | 170.10 | 178.00 | -6.71% | |
| 186.85 | 203.50 | 182.95 | 190.80 | -1.24% | |
| 206.45 | 209.80 | 177.99 | 193.20 | -0.14% | |
| 199.25 | 204.45 | 177.20 | 193.48 | -12.71% | |
| 170.00 | 230.60 | 161.75 | 221.65 | +31.00% | |
| 150.50 | 170.21 | 143.85 | 169.20 | +10.12% | |
| 143.20 | 168.25 | 143.20 | 153.65 | +9.91% | |
| 143.83 | 150.25 | 133.16 | 139.80 | -9.07% | |
| 149.00 | 163.35 | 145.50 | 153.75 | +5.92% | |
| 142.75 | 148.37 | 135.51 | 145.15 | +6.92% | |
| 147.65 | 147.65 | 120.75 | 135.75 | -8.62% | |
| 148.15 | 160.45 | 138.55 | 148.55 | +2.87% | |
| 148.45 | 149.10 | 114.35 | 144.40 | +0.45% | |
| 217.40 | 229.40 | 143.11 | 143.75 | -29.06% | |
| 192.50 | 213.90 | 185.40 | 202.65 | +12.74% | |
| 169.08 | 194.00 | 168.60 | 179.75 | +2.51% | |
| 180.35 | 198.30 | 165.00 | 175.35 | -4.68% | |
| 173.10 | 220.00 | 167.50 | 183.95 | -8.25% | |
| 234.30 | 237.50 | 195.00 | 200.50 | -17.16% | |
| 232.35 | 265.54 | 225.35 | 242.03 | +13.52% | |
| 233.15 | 243.85 | 211.00 | 213.20 | -13.32% | |
| 271.68 | 273.15 | 229.00 | 245.95 | -2.05% | |
| 197.60 | 251.40 | 185.70 | 251.10 | +10.28% | |
| 293.65 | 296.00 | 223.43 | 227.70 | -23.69% | |
| 277.18 | 308.85 | 267.50 | 298.40 | +15.88% | |
| 294.50 | 311.45 | 254.15 | 257.50 | -23.03% | |
| 363.10 | 364.10 | 306.95 | 334.55 | -9.46% | |
| 414.60 | 420.00 | 355.05 | 369.50 | -6.84% | |
| 399.95 | 443.84 | 375.00 | 396.65 | -8.53% | |
| 380.00 | 481.22 | 369.92 | 433.65 | +16.71% | |
| 403.05 | 442.00 | 365.64 | 371.55 | -7.23% | |
| 439.50 | 445.20 | 357.50 | 400.50 | +1.24% | |
| 381.05 | 409.10 | 368.60 | 395.60 | +18.50% | |
| 308.50 | 357.60 | 292.50 | 333.85 | +7.54% | |
| 390.00 | 409.30 | 275.00 | 310.45 | -28.09% | |
| 527.25 | 538.65 | 413.53 | 431.70 | -24.83% | |
| 637.15 | 654.25 | 539.50 | 574.30 | -5.23% | |
| 565.25 | 667.33 | 552.25 | 606.00 | +1.15% | |
| 697.65 | 703.00 | 561.00 | 599.10 | -11.09% | |
| 787.10 | 849.79 | 614.80 | 673.85 | -2.83% | |
| 641.65 | 764.30 | 585.00 | 693.45 | +3.58% | |
| 579.20 | 702.95 | 571.05 | 669.50 | +32.06% | |
| 448.20 | 596.15 | 440.10 | 506.95 | +13.28% | |
| 458.15 | 470.00 | 404.50 | 447.50 | — |