Oklo Inc. (OKLO)
NYSE: OKLO · Real-Time Price · USD
61.93
+3.68 (6.32%)
Mar 9, 2026, 3:38 PM EDT - Market open
Oklo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.11 | 60.45 | 56.47 | 61.80 | - | 6.09% | 6,340,606 |
| Mar 6, 2026 | 60.31 | 62.80 | 58.19 | 58.25 | 58.25 | -6.09% | 8,735,898 |
| Mar 5, 2026 | 64.40 | 64.62 | 59.07 | 62.03 | 62.03 | -5.51% | 9,744,042 |
| Mar 4, 2026 | 63.80 | 66.18 | 63.30 | 65.65 | 65.65 | 3.71% | 6,116,850 |
| Mar 3, 2026 | 61.93 | 64.52 | 60.04 | 63.30 | 63.30 | -2.13% | 5,949,958 |
| Mar 2, 2026 | 60.12 | 64.90 | 60.00 | 64.68 | 64.68 | 2.75% | 7,143,261 |
| Feb 27, 2026 | 65.72 | 66.08 | 62.07 | 62.95 | 62.95 | -8.86% | 8,187,084 |
| Feb 26, 2026 | 65.84 | 69.95 | 64.60 | 69.07 | 69.07 | 4.15% | 8,025,947 |
| Feb 25, 2026 | 66.41 | 67.67 | 64.76 | 66.32 | 66.32 | 1.94% | 6,044,277 |
| Feb 24, 2026 | 61.71 | 65.30 | 60.12 | 65.06 | 65.06 | 3.12% | 6,697,997 |
| Feb 23, 2026 | 61.60 | 63.34 | 60.89 | 63.09 | 63.09 | -1.16% | 6,173,606 |
| Feb 20, 2026 | 66.66 | 67.77 | 62.68 | 63.83 | 63.83 | -5.63% | 7,083,082 |
| Feb 19, 2026 | 66.23 | 68.36 | 64.34 | 67.64 | 67.64 | 0.37% | 5,446,632 |
| Feb 18, 2026 | 67.38 | 70.15 | 65.80 | 67.39 | 67.39 | -0.37% | 5,217,014 |
| Feb 17, 2026 | 64.60 | 69.59 | 62.84 | 67.64 | 67.64 | 2.97% | 6,074,399 |
| Feb 13, 2026 | 64.42 | 68.19 | 62.56 | 65.69 | 65.69 | 2.77% | 6,085,807 |
| Feb 12, 2026 | 67.17 | 67.71 | 63.62 | 63.92 | 63.92 | -3.49% | 7,938,479 |
| Feb 11, 2026 | 71.44 | 71.50 | 64.89 | 66.23 | 66.23 | -4.66% | 8,984,475 |
| Feb 10, 2026 | 74.48 | 76.37 | 69.13 | 69.47 | 69.47 | -7.44% | 8,060,263 |
| Feb 9, 2026 | 69.31 | 75.50 | 68.64 | 75.05 | 75.05 | 5.56% | 8,376,071 |
| Feb 6, 2026 | 64.98 | 72.18 | 64.31 | 71.10 | 71.10 | 14.42% | 12,709,741 |
| Feb 5, 2026 | 66.50 | 67.38 | 61.68 | 62.14 | 62.14 | -8.93% | 11,726,124 |
| Feb 4, 2026 | 77.20 | 77.26 | 64.00 | 68.23 | 68.23 | -12.53% | 19,015,112 |
| Feb 3, 2026 | 75.48 | 79.18 | 74.03 | 78.00 | 78.00 | 5.95% | 10,556,516 |
| Feb 2, 2026 | 78.25 | 78.38 | 73.29 | 73.62 | 73.62 | -7.54% | 11,421,895 |
| Jan 30, 2026 | 85.15 | 88.68 | 78.91 | 79.62 | 79.62 | -7.46% | 10,751,843 |
| Jan 29, 2026 | 93.95 | 93.95 | 83.50 | 86.04 | 86.04 | -8.85% | 14,347,339 |
| Jan 28, 2026 | 86.73 | 95.10 | 85.60 | 94.39 | 94.39 | 10.70% | 16,371,951 |
| Jan 27, 2026 | 82.81 | 86.85 | 81.21 | 85.27 | 85.27 | 3.60% | 10,467,705 |
| Jan 26, 2026 | 86.18 | 86.81 | 81.13 | 82.31 | 82.31 | -6.07% | 8,698,057 |
| Jan 23, 2026 | 91.39 | 91.39 | 86.17 | 87.63 | 87.63 | -3.63% | 9,368,050 |
| Jan 22, 2026 | 92.46 | 93.60 | 89.88 | 90.93 | 90.93 | 0.17% | 10,120,768 |
| Jan 21, 2026 | 96.39 | 100.20 | 86.02 | 90.78 | 90.78 | 0.95% | 24,269,698 |
| Jan 20, 2026 | 90.84 | 97.00 | 88.93 | 89.93 | 89.93 | -5.29% | 12,456,049 |
| Jan 16, 2026 | 92.10 | 96.70 | 89.30 | 94.95 | 94.95 | 3.83% | 15,411,294 |
| Jan 15, 2026 | 97.80 | 99.29 | 91.38 | 91.45 | 91.45 | -4.71% | 11,272,213 |
| Jan 14, 2026 | 94.77 | 97.08 | 91.50 | 95.97 | 95.97 | -1.15% | 11,511,182 |
| Jan 13, 2026 | 105.75 | 107.60 | 96.60 | 97.09 | 97.09 | -5.28% | 11,145,227 |
| Jan 12, 2026 | 103.33 | 105.90 | 100.37 | 102.50 | 102.50 | -2.67% | 12,074,885 |
| Jan 9, 2026 | 114.35 | 115.72 | 104.03 | 105.31 | 105.31 | 7.90% | 33,942,746 |
| Jan 8, 2026 | 96.71 | 100.19 | 93.42 | 97.60 | 97.60 | - | 9,803,723 |
| Jan 7, 2026 | 93.60 | 100.69 | 92.81 | 97.60 | 97.60 | 2.09% | 13,362,339 |
| Jan 6, 2026 | 93.00 | 96.95 | 88.73 | 95.60 | 95.60 | 7.01% | 20,105,842 |
| Jan 5, 2026 | 81.65 | 90.85 | 80.40 | 89.34 | 89.34 | 14.83% | 19,824,416 |
| Jan 2, 2026 | 73.99 | 77.92 | 72.13 | 77.80 | 77.80 | 8.42% | 10,135,516 |
| Dec 31, 2025 | 71.42 | 72.32 | 70.86 | 71.76 | 71.76 | 0.20% | 6,946,607 |
| Dec 30, 2025 | 74.31 | 74.65 | 71.60 | 71.62 | 71.62 | -3.33% | 8,195,845 |
| Dec 29, 2025 | 74.80 | 78.48 | 73.76 | 74.09 | 74.09 | -3.68% | 8,529,172 |
| Dec 26, 2025 | 80.03 | 80.35 | 76.16 | 76.92 | 76.92 | -5.40% | 7,122,962 |
| Dec 24, 2025 | 80.49 | 81.31 | 78.64 | 81.31 | 81.31 | -0.70% | 5,203,726 |
| Dec 23, 2025 | 81.81 | 84.95 | 80.79 | 81.88 | 81.88 | -1.87% | 6,598,108 |
| Dec 22, 2025 | 85.78 | 85.83 | 80.14 | 83.44 | 83.44 | 0.25% | 11,057,593 |
| Dec 19, 2025 | 78.70 | 85.26 | 78.53 | 83.23 | 83.23 | 7.09% | 11,396,329 |
| Dec 18, 2025 | 80.51 | 81.00 | 76.07 | 77.72 | 77.72 | 2.34% | 9,410,224 |
| Dec 17, 2025 | 84.29 | 85.58 | 75.00 | 75.94 | 75.94 | -9.06% | 10,675,565 |
| Dec 16, 2025 | 80.75 | 84.24 | 78.67 | 83.51 | 83.51 | 1.43% | 7,743,388 |
| Dec 15, 2025 | 89.35 | 89.60 | 82.00 | 82.33 | 82.33 | -5.82% | 9,772,428 |
| Dec 12, 2025 | 102.71 | 103.14 | 87.34 | 87.42 | 87.42 | -15.13% | 15,776,200 |
| Dec 11, 2025 | 98.49 | 103.42 | 94.41 | 103.00 | 103.00 | 2.39% | 8,523,475 |
| Dec 10, 2025 | 102.90 | 104.57 | 98.32 | 100.60 | 100.60 | -3.20% | 9,298,347 |
| Dec 9, 2025 | 103.61 | 107.55 | 101.92 | 103.93 | 103.93 | -0.65% | 6,651,334 |
| Dec 8, 2025 | 108.14 | 109.17 | 100.60 | 104.61 | 104.61 | -0.06% | 9,366,403 |
| Dec 5, 2025 | 105.99 | 107.59 | 100.51 | 104.67 | 104.67 | -6.25% | 14,573,818 |
| Dec 4, 2025 | 96.98 | 114.29 | 94.61 | 111.65 | 111.65 | 15.59% | 21,446,867 |
| Dec 3, 2025 | 90.99 | 97.00 | 89.01 | 96.59 | 96.59 | 5.17% | 7,980,992 |
| Dec 2, 2025 | 88.98 | 96.50 | 88.60 | 91.84 | 91.84 | 5.13% | 10,924,072 |
| Dec 1, 2025 | 88.54 | 90.60 | 85.50 | 87.36 | 87.36 | -4.40% | 6,719,904 |
| Nov 28, 2025 | 90.00 | 94.51 | 89.01 | 91.38 | 91.38 | 3.00% | 5,692,883 |
| Nov 26, 2025 | 88.05 | 89.88 | 85.77 | 88.72 | 88.72 | 3.44% | 8,016,281 |
| Nov 25, 2025 | 89.47 | 89.47 | 81.11 | 85.77 | 85.77 | -4.22% | 12,502,878 |
| Nov 24, 2025 | 89.16 | 93.20 | 86.57 | 89.55 | 89.55 | 1.57% | 24,669,569 |
| Nov 21, 2025 | 89.45 | 89.93 | 79.01 | 88.17 | 88.17 | 0.19% | 21,721,938 |
| Nov 20, 2025 | 106.11 | 109.70 | 87.75 | 88.00 | 88.00 | -14.45% | 20,149,231 |
| Nov 19, 2025 | 99.65 | 105.88 | 98.05 | 102.86 | 102.86 | 6.45% | 15,765,211 |
| Nov 18, 2025 | 93.69 | 100.55 | 93.15 | 96.63 | 96.63 | 1.33% | 11,402,431 |
| Nov 17, 2025 | 96.61 | 101.50 | 92.63 | 95.36 | 95.36 | -2.27% | 10,696,967 |
| Nov 14, 2025 | 94.84 | 106.83 | 93.49 | 97.57 | 97.57 | -4.00% | 15,534,236 |
| Nov 13, 2025 | 109.45 | 110.38 | 100.30 | 101.64 | 101.64 | -8.57% | 12,663,825 |
| Nov 12, 2025 | 108.60 | 116.98 | 106.96 | 111.17 | 111.17 | 6.67% | 19,309,483 |
| Nov 11, 2025 | 108.19 | 111.00 | 103.64 | 104.22 | 104.22 | -6.55% | 11,727,574 |
| Nov 10, 2025 | 116.99 | 117.44 | 107.50 | 111.52 | 111.52 | -1.00% | 12,942,669 |
| Nov 7, 2025 | 100.00 | 112.70 | 97.06 | 112.65 | 112.65 | 5.53% | 16,397,464 |
| Nov 6, 2025 | 120.12 | 120.95 | 105.99 | 106.75 | 106.75 | -11.94% | 15,789,580 |
| Nov 5, 2025 | 116.37 | 123.44 | 114.32 | 121.23 | 121.23 | 8.02% | 12,408,838 |
| Nov 4, 2025 | 119.25 | 122.37 | 111.79 | 112.23 | 112.23 | -11.40% | 12,094,973 |
| Nov 3, 2025 | 132.11 | 132.11 | 121.60 | 126.67 | 126.67 | -4.59% | 10,537,401 |
| Oct 31, 2025 | 140.58 | 141.70 | 130.11 | 132.77 | 132.77 | -3.36% | 11,430,664 |
| Oct 30, 2025 | 137.18 | 145.30 | 133.71 | 137.39 | 137.39 | -4.20% | 12,172,001 |
| Oct 29, 2025 | 134.53 | 152.06 | 131.91 | 143.42 | 143.42 | 8.42% | 18,754,515 |
| Oct 28, 2025 | 138.10 | 144.40 | 131.20 | 132.28 | 132.28 | -3.75% | 14,479,573 |
| Oct 27, 2025 | 144.80 | 145.00 | 129.67 | 137.43 | 137.43 | 1.01% | 16,453,999 |
| Oct 24, 2025 | 133.53 | 138.66 | 130.98 | 136.05 | 136.05 | 9.10% | 18,104,996 |
| Oct 23, 2025 | 119.99 | 129.18 | 116.40 | 124.70 | 124.70 | 3.81% | 18,207,726 |
| Oct 22, 2025 | 132.81 | 136.18 | 114.00 | 120.12 | 120.12 | -13.86% | 34,401,170 |
| Oct 21, 2025 | 153.15 | 154.45 | 136.70 | 139.44 | 139.44 | -12.33% | 22,688,908 |
| Oct 20, 2025 | 167.19 | 170.00 | 154.12 | 159.05 | 159.05 | -2.66% | 16,751,799 |
| Oct 17, 2025 | 157.80 | 171.65 | 155.68 | 163.39 | 163.39 | 0.77% | 20,652,781 |
| Oct 16, 2025 | 174.85 | 176.35 | 157.20 | 162.14 | 162.14 | -5.49% | 23,266,852 |
| Oct 15, 2025 | 185.96 | 193.84 | 164.00 | 171.56 | 171.56 | -1.48% | 33,932,351 |
| Oct 14, 2025 | 168.05 | 183.20 | 160.18 | 174.14 | 174.14 | 1.83% | 26,214,830 |