Skip to main content
Oklo Inc. (BCBA:OKLO)
Argentina flag Argentina · Delayed Price · Currency is ARS
3,732.50
-380.00 (-9.24%)
At close: Apr 28, 2026

Oklo Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,090.004,090.003,705.003,732.503,732.50-9.24%103,691
Apr 27, 20263,837.504,140.003,772.504,112.504,112.508.37%247,500
Apr 24, 20264,225.004,275.003,772.503,795.003,795.00-4.53%148,438
Apr 23, 20263,972.504,245.003,897.503,975.003,975.005.02%180,533
Apr 22, 20263,435.003,797.503,432.503,785.003,785.0015.22%259,522
Apr 21, 20263,580.003,605.003,262.503,285.003,285.00-7.98%228,910
Apr 20, 20263,417.503,582.503,332.503,570.003,570.002.29%128,364
Apr 17, 20263,400.003,832.503,365.003,490.003,490.004.96%146,715
Apr 16, 20263,450.003,460.003,160.003,325.003,325.001.06%132,212
Apr 15, 20263,225.003,500.003,225.003,290.003,290.007.08%258,783
Apr 14, 20263,120.003,200.002,960.003,072.503,072.508.57%104,580
Apr 13, 20262,590.002,832.502,535.002,830.002,830.006.79%34,139
Apr 10, 20262,580.002,755.002,580.002,650.002,650.005.26%44,033
Apr 9, 20262,622.502,655.002,507.502,517.502,517.50-4.37%52,463
Apr 8, 20262,655.002,695.002,552.502,632.502,632.506.36%42,787
Apr 7, 20262,572.502,572.502,398.002,475.002,475.00-4.16%50,898
Apr 6, 20262,577.502,632.502,550.002,582.502,582.500.88%27,272
Apr 1, 20262,660.002,725.002,552.502,560.002,560.00-2.01%47,618
Mar 31, 20262,485.002,640.002,433.002,612.502,612.507.55%32,876
Mar 30, 20262,697.502,735.002,389.002,429.002,429.00-9.11%57,607
Mar 27, 20262,690.002,735.002,627.502,672.502,672.50-0.56%23,674
Mar 26, 20262,800.002,822.502,642.502,687.502,687.50-5.62%25,704
Mar 25, 20262,952.502,992.502,830.002,847.502,847.50-3.56%13,277
Mar 23, 20262,900.002,982.502,855.002,952.502,952.504.79%18,211
Mar 20, 20262,885.003,005.002,785.002,817.502,817.50-2.25%20,575
Mar 19, 20262,915.002,960.002,815.002,882.502,882.50-4.16%50,934
Mar 18, 20263,160.003,232.502,982.503,007.503,007.50-5.79%38,039
Mar 17, 20263,380.003,380.003,120.003,192.503,192.501.83%31,439
Mar 16, 20263,150.003,152.503,037.503,135.003,135.002.96%27,394
Mar 13, 20263,210.003,210.003,027.503,045.003,045.00-1.69%6,438
Mar 12, 20263,190.003,240.003,095.003,097.503,097.50-4.55%25,789
Mar 11, 20263,277.503,337.503,195.003,245.003,245.000.70%14,715
Mar 10, 20263,247.503,325.003,212.503,222.503,222.50-0.85%65,874
Mar 9, 20263,030.003,265.003,017.503,250.003,250.002.36%30,535
Mar 6, 20263,182.503,297.503,160.003,175.003,175.00-0.94%24,548
Mar 5, 20263,430.003,430.003,115.003,205.003,205.00-6.22%22,962
Mar 4, 20263,385.003,465.003,327.503,417.503,417.501.18%17,907
Mar 3, 20263,272.503,417.503,192.503,377.503,377.500.52%11,703
Mar 2, 20263,230.003,402.503,147.503,360.003,360.002.83%11,083
Feb 27, 20263,582.503,582.503,257.503,267.503,267.50-9.86%33,677
Feb 26, 20263,515.003,700.003,412.503,625.003,625.002.91%48,427
Feb 25, 20263,367.503,540.003,362.503,522.503,522.505.54%59,266
Feb 24, 20263,180.003,355.003,130.003,337.503,337.504.13%49,902
Feb 23, 20263,200.003,220.003,135.003,205.003,205.00-1.84%54,738
Feb 20, 20263,447.503,510.003,250.003,265.003,265.00-4.74%22,630
Feb 19, 20263,460.003,515.003,327.503,427.503,427.50-0.36%8,312
Feb 18, 20263,532.503,670.003,417.503,440.003,440.00-21,134
Feb 13, 20263,352.503,587.503,292.503,440.003,440.001.40%42,658
Feb 12, 20263,587.503,592.503,375.003,392.503,392.50-3.49%52,668
Feb 11, 20263,737.503,760.003,405.003,515.003,515.00-4.68%38,423
Feb 10, 20263,932.504,002.503,657.503,687.503,687.50-6.70%55,039
Feb 9, 20263,820.003,987.503,685.003,952.503,952.503.67%70,245
Feb 6, 20263,472.503,835.003,455.003,812.503,812.5011.31%122,332
Feb 5, 20263,457.503,575.003,315.003,425.003,425.00-4.66%70,306
Feb 4, 20264,110.004,207.503,407.503,592.503,592.50-11.68%179,134
Feb 3, 20264,050.004,200.003,950.004,067.504,067.502.39%66,460
Feb 2, 20264,267.504,267.503,940.003,972.503,972.50-8.63%172,035
Jan 30, 20264,577.504,765.004,317.504,347.504,347.50-5.64%103,132
Jan 29, 20265,135.005,135.004,505.004,607.504,607.50-9.30%226,367
Jan 28, 20264,682.505,100.004,617.505,080.005,080.009.84%173,995
Jan 27, 20264,560.004,667.504,392.504,625.004,625.004.05%148,929
Jan 26, 20264,712.504,715.004,427.504,445.004,445.00-5.88%141,766
Jan 23, 20264,955.004,960.004,710.004,722.504,722.50-4.93%82,449
Jan 22, 20265,035.005,080.004,850.004,967.504,967.50-0.05%69,655
Jan 21, 20265,015.005,410.004,665.004,970.004,970.000.96%320,756
Jan 20, 20265,110.005,235.004,840.004,922.504,922.50-6.86%111,406
Jan 19, 20265,115.005,390.005,110.005,285.005,285.002.62%12,883
Jan 16, 20265,050.005,240.004,835.005,150.005,150.000.88%123,826
Jan 15, 20265,395.005,405.005,090.005,105.005,105.00-2.58%50,042
Jan 14, 20265,310.005,310.004,990.005,240.005,240.00-3.05%135,283
Jan 13, 20265,700.005,860.005,335.005,405.005,405.00-2.70%156,849
Jan 12, 20265,760.005,770.005,500.005,555.005,555.00-3.98%114,561
Jan 9, 20265,540.006,335.005,540.005,785.005,785.009.56%286,269
Jan 8, 20265,420.005,455.005,100.005,280.005,280.00-2.31%77,330
Jan 7, 20265,175.005,510.005,080.005,405.005,405.003.74%127,398
Jan 6, 20265,105.005,265.004,882.505,210.005,210.005.04%172,206
Jan 5, 20264,420.004,975.004,420.004,960.004,960.0017.12%109,120
Jan 2, 20264,092.504,265.003,990.004,235.004,235.007.42%36,812
Dec 30, 20254,070.004,115.003,927.503,942.503,942.50-3.31%28,485
Dec 29, 20254,260.004,300.004,040.004,077.504,077.50-8.11%64,272
Dec 26, 20254,450.004,545.004,255.004,437.504,437.500.40%6,635
Dec 24, 20254,467.504,467.504,305.004,420.004,420.00-2.05%18,411
Dec 23, 20254,497.504,657.504,450.004,512.504,512.500.39%21,013
Dec 22, 20254,810.004,810.004,430.004,495.004,495.00-4.26%65,488
Dec 19, 20254,315.004,710.004,315.004,695.004,695.0010.21%35,032
Dec 18, 20254,390.004,497.504,185.004,260.004,260.000.77%22,414
Dec 17, 20254,695.004,725.004,200.004,227.504,227.50-6.37%96,514
Dec 16, 20254,540.004,612.504,355.004,515.004,515.00-1.04%30,172
Dec 15, 20255,000.005,000.004,445.004,562.504,562.50-8.06%113,332
Dec 12, 20255,535.005,545.004,877.504,962.504,962.50-9.94%39,183
Dec 11, 20255,460.005,535.005,095.005,510.005,510.000.82%24,406
Dec 10, 20255,755.005,755.005,320.005,465.005,465.00-5.04%18,774
Dec 9, 20255,685.005,775.005,480.005,755.005,755.001.23%14,671
Dec 5, 20256,015.006,180.005,425.005,685.005,685.00-7.71%79,429
Dec 4, 20255,190.006,195.005,115.006,160.006,160.0020.90%113,030
Dec 3, 20255,285.005,335.004,860.005,095.005,095.001.19%32,334
Dec 2, 20254,837.505,215.004,777.505,035.005,035.004.95%27,240
Dec 1, 20254,865.004,882.504,600.004,797.504,797.50-6.21%27,717
Nov 28, 20255,055.005,495.004,852.505,115.005,115.001.29%23,048
Nov 27, 20254,950.005,170.004,950.005,050.005,050.003.27%727