Skip to main content
Oklo Inc. (OKLO)
NYSE: OKLO · Real-Time Price · USD
104.67
-6.98 (-6.25%)
At close: Dec 5, 2025, 4:00 PM EST
104.70
+0.03 (0.03%)
After-hours: Dec 5, 2025, 7:59 PM EST

Oklo Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025105.99107.59100.51104.67104.67-6.25%14,517,267
Dec 4, 202596.98114.2994.61111.65111.6515.59%20,307,690
Dec 3, 202590.9997.0089.0196.5996.595.17%7,893,612
Dec 2, 202588.9896.5088.6091.8491.845.13%10,886,240
Dec 1, 202588.5490.6085.5087.3687.36-4.40%6,695,601
Nov 28, 202590.0094.5189.0191.3891.383.00%5,692,883
Nov 26, 202588.0589.8885.7788.7288.723.44%7,969,959
Nov 25, 202589.4789.4781.1185.7785.77-4.22%12,439,156
Nov 24, 202589.1693.2086.5789.5589.551.57%24,532,047
Nov 21, 202589.4589.9379.0188.1788.170.19%21,625,204
Nov 20, 2025106.11109.7087.7588.0088.00-14.45%20,087,648
Nov 19, 202599.65105.8898.05102.86102.866.45%15,765,211
Nov 18, 202593.69100.5593.1596.6396.631.33%11,402,431
Nov 17, 202596.61101.5092.6395.3695.36-2.27%10,696,967
Nov 14, 202594.84106.8393.4997.5797.57-4.00%15,534,236
Nov 13, 2025109.45110.38100.30101.64101.64-8.57%12,663,825
Nov 12, 2025108.60116.98106.96111.17111.176.67%19,309,483
Nov 11, 2025108.19111.00103.64104.22104.22-6.55%11,727,574
Nov 10, 2025116.99117.44107.50111.52111.52-1.00%12,942,669
Nov 7, 2025100.00112.7097.06112.65112.655.53%16,397,464
Nov 6, 2025120.12120.95105.99106.75106.75-11.94%15,789,580
Nov 5, 2025116.37123.44114.32121.23121.238.02%12,483,332
Nov 4, 2025119.25122.37111.79112.23112.23-11.40%12,094,973
Nov 3, 2025132.11132.11121.60126.67126.67-4.59%10,537,401
Oct 31, 2025140.58141.70130.11132.77132.77-3.36%11,430,664
Oct 30, 2025137.18145.30133.71137.39137.39-4.20%12,172,001
Oct 29, 2025134.53152.06131.91143.42143.428.42%18,754,515
Oct 28, 2025138.10144.40131.20132.28132.28-3.75%14,479,573
Oct 27, 2025144.80145.00129.67137.43137.431.01%16,453,999
Oct 24, 2025133.53138.66130.98136.05136.059.10%18,104,996
Oct 23, 2025119.99129.18116.40124.70124.703.81%18,207,726
Oct 22, 2025132.81136.18114.00120.12120.12-13.86%34,401,170
Oct 21, 2025153.15154.45136.70139.44139.44-12.33%22,688,908
Oct 20, 2025167.19170.00154.12159.05159.05-2.66%16,751,799
Oct 17, 2025157.80171.65155.68163.39163.390.77%20,652,781
Oct 16, 2025174.85176.35157.20162.14162.14-5.49%23,266,852
Oct 15, 2025185.96193.84164.00171.56171.56-1.48%33,932,351
Oct 14, 2025168.05183.20160.18174.14174.141.83%26,214,830
Oct 13, 2025158.00175.90156.54171.01171.0116.21%28,693,817
Oct 10, 2025137.69161.41136.80147.16147.166.54%39,386,570
Oct 9, 2025139.85141.56131.19138.13138.132.49%17,273,226
Oct 8, 2025135.85138.35130.58134.77134.770.48%15,870,940
Oct 7, 2025142.20142.20130.40134.12134.12-3.20%18,415,870
Oct 6, 2025131.40147.18131.20138.56138.568.79%25,636,367
Oct 3, 2025127.91130.94122.77127.36127.36-1.12%17,441,429
Oct 2, 2025118.85129.64116.16128.80128.8011.10%28,325,953
Oct 1, 2025112.60116.68109.20115.93115.933.85%18,369,895
Sep 30, 2025115.46116.87109.63111.63111.63-4.19%25,175,442
Sep 29, 2025118.25121.53114.11116.51116.515.41%25,099,947
Sep 26, 2025117.63119.96108.54110.53110.53-7.22%24,837,095
Sep 25, 2025110.96122.48110.14119.13119.13-9.18%45,707,587
Sep 24, 2025142.94144.49130.38131.17131.17-8.05%25,248,539
Sep 23, 2025137.32143.75132.35142.65142.651.67%30,248,646
Sep 22, 2025130.85142.85123.72140.30140.303.75%37,181,215
Sep 19, 2025108.70136.53107.16135.23135.2328.83%63,583,999
Sep 18, 202598.54110.8296.23104.97104.9710.16%27,987,217
Sep 17, 202595.2896.7790.1195.2995.29-0.56%13,875,869
Sep 16, 202594.8195.9090.3995.8395.830.16%20,223,069
Sep 15, 202584.2595.9183.3095.6895.6815.68%28,016,881
Sep 12, 202578.9083.0078.6782.7182.713.43%12,597,042
Sep 11, 202574.1880.8873.1379.9779.978.43%19,906,190
Sep 10, 202575.4476.7073.3073.7573.75-0.30%10,834,264
Sep 9, 202570.4474.4869.5573.9773.974.60%12,162,847
Sep 8, 202570.5071.9369.6170.7270.721.33%7,781,805
Sep 5, 202571.2271.8866.2069.7969.790.26%12,104,454
Sep 4, 202572.0073.3368.9269.6169.61-3.63%9,266,087
Sep 3, 202574.6476.6071.6572.2372.23-1.85%10,238,434
Sep 2, 202570.1673.5968.7773.5973.59-0.07%11,651,603
Aug 29, 202577.6778.5072.7873.6473.64-5.46%13,628,853
Aug 28, 202574.3479.7974.0877.8977.896.41%17,316,208
Aug 27, 202574.5576.0672.8673.2073.20-1.49%12,243,849
Aug 26, 202573.8578.7072.7174.3174.314.38%24,362,553
Aug 25, 202571.3571.9567.8571.1971.191.15%8,683,599
Aug 22, 202567.2472.4364.7370.3870.384.75%14,143,737
Aug 21, 202567.6569.4466.1167.1967.190.93%12,454,932
Aug 20, 202564.3567.1961.0166.5766.571.77%13,132,061
Aug 19, 202569.4170.0465.0265.4165.41-5.19%11,117,572
Aug 18, 202570.5071.4068.0268.9968.99-2.91%7,574,315
Aug 15, 202574.2674.5368.7771.0671.06-3.53%10,587,425
Aug 14, 202577.1978.5471.8573.6673.66-4.86%12,116,077
Aug 13, 202581.0583.6075.6077.4277.42-1.34%18,898,348
Aug 12, 202570.1079.0169.6578.4778.479.20%26,204,486
Aug 11, 202574.2975.2671.3171.8671.86-4.59%16,515,507
Aug 8, 202579.7380.8074.2975.3275.32-5.04%13,742,592
Aug 7, 202583.6983.9576.6079.3279.32-4.55%14,533,161
Aug 6, 202583.2385.3581.2083.1083.10-1.18%13,409,124
Aug 5, 202577.0085.2076.7084.0984.0910.05%23,516,810
Aug 4, 202573.4678.3571.6076.4176.416.88%16,256,919
Aug 1, 202572.8974.5067.8071.4971.49-6.66%19,769,723
Jul 31, 202576.8680.4275.5076.5976.591.27%23,970,920
Jul 30, 202571.4778.3471.4375.6375.636.51%22,211,125
Jul 29, 202575.1078.1370.6171.0171.01-5.95%15,896,412
Jul 28, 202577.5077.5572.2875.5075.50-17,264,408
Jul 25, 202571.7175.9071.2275.5075.501.22%18,541,257
Jul 24, 202566.6177.1765.8174.5974.5911.38%40,387,997
Jul 23, 202563.5570.0663.5366.9766.979.21%33,806,903
Jul 22, 202563.0063.9858.8861.3261.32-1.90%15,071,045
Jul 21, 202569.5770.9862.4362.5162.51-9.38%19,275,348
Jul 18, 202567.1869.1465.0268.9868.982.69%15,254,975
Jul 17, 202565.8167.9364.5967.1767.174.35%20,810,379