Oklo Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	71.51	72.87	68.79	69.09	69.09	-9.01%	14,678,850
Apr 27, 2026	71.00	76.20	70.30	75.93	75.93	6.94%	18,660,962
Apr 24, 2026	81.29	81.50	70.88	71.00	71.00	-7.14%	23,035,247
Apr 23, 2026	77.73	80.64	73.66	76.46	76.46	5.59%	31,533,923
Apr 22, 2026	65.19	72.59	64.75	72.41	72.41	15.65%	17,767,472
Apr 21, 2026	68.41	69.00	62.22	62.61	62.61	-8.10%	14,897,606
Apr 20, 2026	65.53	68.30	63.75	68.13	68.13	1.98%	12,760,068
Apr 17, 2026	66.06	74.21	64.95	66.81	66.81	4.05%	24,161,504
Apr 16, 2026	67.61	68.76	60.81	64.21	64.21	1.36%	18,185,576
Apr 15, 2026	62.53	66.62	61.11	63.35	63.35	8.14%	21,572,442
Apr 14, 2026	59.09	61.61	56.22	58.58	58.58	8.60%	17,986,707
Apr 13, 2026	49.00	53.96	48.10	53.94	53.94	7.34%	8,261,655
Apr 10, 2026	48.86	52.15	48.55	50.25	50.25	5.24%	7,132,931
Apr 9, 2026	49.53	50.36	47.40	47.75	47.75	-4.90%	5,890,829
Apr 8, 2026	50.52	51.38	48.00	50.21	50.21	7.77%	8,495,657
Apr 7, 2026	47.40	47.94	44.91	46.59	46.59	-4.45%	6,309,787
Apr 6, 2026	48.10	49.85	47.98	48.76	48.76	1.31%	4,884,399
Apr 2, 2026	45.95	49.05	45.36	48.13	48.13	0.12%	5,504,946
Apr 1, 2026	51.08	51.85	47.92	48.07	48.07	-3.07%	7,979,865
Mar 31, 2026	46.02	50.00	45.60	49.59	49.59	8.80%	9,277,381
Mar 30, 2026	50.94	51.97	44.88	45.58	45.58	-9.26%	10,623,727
Mar 27, 2026	51.52	52.64	50.15	50.23	50.23	-3.05%	6,312,219
Mar 26, 2026	53.61	54.88	51.10	51.81	51.81	-6.26%	7,174,403
Mar 25, 2026	56.46	57.65	54.43	55.27	55.27	0.56%	5,961,538
Mar 24, 2026	55.46	56.08	53.33	54.96	54.96	-2.31%	7,308,396
Mar 23, 2026	54.60	57.21	54.02	56.26	56.26	4.24%	9,189,189
Mar 20, 2026	54.57	57.32	52.75	53.97	53.97	-1.32%	12,147,250
Mar 19, 2026	55.64	56.69	53.50	54.69	54.69	-3.54%	9,364,666
Mar 18, 2026	60.19	61.75	56.68	56.70	56.70	-6.33%	11,781,420
Mar 17, 2026	64.96	65.97	59.24	60.53	60.53	1.41%	18,442,522
Mar 16, 2026	59.84	60.36	57.83	59.69	59.69	2.26%	6,258,870
Mar 13, 2026	61.06	61.73	57.95	58.37	58.37	-2.05%	5,795,558
Mar 12, 2026	61.74	63.20	59.51	59.59	59.59	-5.05%	7,093,364
Mar 11, 2026	61.80	64.10	61.11	62.76	62.76	2.25%	6,108,778
Mar 10, 2026	61.91	63.45	61.26	61.38	61.38	-0.65%	6,010,853
Mar 9, 2026	57.11	62.06	56.47	61.78	61.78	6.06%	8,176,715
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