Oklo Inc. (BCBA:OKLO)
Argentina · Delayed Price · Currency is ARS 3,267.50
-357.50 (-9.86%)
At close: Feb 27, 2026
Oklo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3,582.50 | 3,582.50 | 3,257.50 | 3,267.50 | 3,267.50 | -9.86% | 33,677 |
| Feb 26, 2026 | 3,515.00 | 3,700.00 | 3,412.50 | 3,625.00 | 3,625.00 | 2.91% | 48,427 |
| Feb 25, 2026 | 3,367.50 | 3,540.00 | 3,362.50 | 3,522.50 | 3,522.50 | 5.54% | 59,266 |
| Feb 24, 2026 | 3,180.00 | 3,355.00 | 3,130.00 | 3,337.50 | 3,337.50 | 4.13% | 49,902 |
| Feb 23, 2026 | 3,200.00 | 3,220.00 | 3,135.00 | 3,205.00 | 3,205.00 | -1.84% | 54,738 |
| Feb 20, 2026 | 3,447.50 | 3,510.00 | 3,250.00 | 3,265.00 | 3,265.00 | -4.74% | 22,630 |
| Feb 19, 2026 | 3,460.00 | 3,515.00 | 3,327.50 | 3,427.50 | 3,427.50 | -0.36% | 8,312 |
| Feb 18, 2026 | 3,532.50 | 3,670.00 | 3,417.50 | 3,440.00 | 3,440.00 | - | 21,134 |
| Feb 13, 2026 | 3,352.50 | 3,587.50 | 3,292.50 | 3,440.00 | 3,440.00 | 1.40% | 42,658 |
| Feb 12, 2026 | 3,587.50 | 3,592.50 | 3,375.00 | 3,392.50 | 3,392.50 | -3.49% | 52,668 |
| Feb 11, 2026 | 3,737.50 | 3,760.00 | 3,405.00 | 3,515.00 | 3,515.00 | -4.68% | 38,423 |
| Feb 10, 2026 | 3,932.50 | 4,002.50 | 3,657.50 | 3,687.50 | 3,687.50 | -6.70% | 55,039 |
| Feb 9, 2026 | 3,820.00 | 3,987.50 | 3,685.00 | 3,952.50 | 3,952.50 | 3.67% | 70,245 |
| Feb 6, 2026 | 3,472.50 | 3,835.00 | 3,455.00 | 3,812.50 | 3,812.50 | 11.31% | 122,332 |
| Feb 5, 2026 | 3,457.50 | 3,575.00 | 3,315.00 | 3,425.00 | 3,425.00 | -4.66% | 70,306 |
| Feb 4, 2026 | 4,110.00 | 4,207.50 | 3,407.50 | 3,592.50 | 3,592.50 | -11.68% | 179,134 |
| Feb 3, 2026 | 4,050.00 | 4,200.00 | 3,950.00 | 4,067.50 | 4,067.50 | 2.39% | 66,460 |
| Feb 2, 2026 | 4,267.50 | 4,267.50 | 3,940.00 | 3,972.50 | 3,972.50 | -8.63% | 172,035 |
| Jan 30, 2026 | 4,577.50 | 4,765.00 | 4,317.50 | 4,347.50 | 4,347.50 | -5.64% | 103,132 |
| Jan 29, 2026 | 5,135.00 | 5,135.00 | 4,505.00 | 4,607.50 | 4,607.50 | -9.30% | 226,367 |
| Jan 28, 2026 | 4,682.50 | 5,100.00 | 4,617.50 | 5,080.00 | 5,080.00 | 9.84% | 173,995 |
| Jan 27, 2026 | 4,560.00 | 4,667.50 | 4,392.50 | 4,625.00 | 4,625.00 | 4.05% | 148,929 |
| Jan 26, 2026 | 4,712.50 | 4,715.00 | 4,427.50 | 4,445.00 | 4,445.00 | -5.88% | 141,766 |
| Jan 23, 2026 | 4,955.00 | 4,960.00 | 4,710.00 | 4,722.50 | 4,722.50 | -4.93% | 82,449 |
| Jan 22, 2026 | 5,035.00 | 5,080.00 | 4,850.00 | 4,967.50 | 4,967.50 | -0.05% | 69,655 |
| Jan 21, 2026 | 5,015.00 | 5,410.00 | 4,665.00 | 4,970.00 | 4,970.00 | 0.96% | 320,756 |
| Jan 20, 2026 | 5,110.00 | 5,235.00 | 4,840.00 | 4,922.50 | 4,922.50 | -6.86% | 111,406 |
| Jan 19, 2026 | 5,115.00 | 5,390.00 | 5,110.00 | 5,285.00 | 5,285.00 | 2.62% | 12,883 |
| Jan 16, 2026 | 5,050.00 | 5,240.00 | 4,835.00 | 5,150.00 | 5,150.00 | 0.88% | 123,826 |
| Jan 15, 2026 | 5,395.00 | 5,405.00 | 5,090.00 | 5,105.00 | 5,105.00 | -2.58% | 50,042 |
| Jan 14, 2026 | 5,310.00 | 5,310.00 | 4,990.00 | 5,240.00 | 5,240.00 | -3.05% | 135,283 |
| Jan 13, 2026 | 5,700.00 | 5,860.00 | 5,335.00 | 5,405.00 | 5,405.00 | -2.70% | 156,849 |
| Jan 12, 2026 | 5,760.00 | 5,770.00 | 5,500.00 | 5,555.00 | 5,555.00 | -3.98% | 114,561 |
| Jan 9, 2026 | 5,540.00 | 6,335.00 | 5,540.00 | 5,785.00 | 5,785.00 | 9.56% | 286,269 |
| Jan 8, 2026 | 5,420.00 | 5,455.00 | 5,100.00 | 5,280.00 | 5,280.00 | -2.31% | 77,330 |
| Jan 7, 2026 | 5,175.00 | 5,510.00 | 5,080.00 | 5,405.00 | 5,405.00 | 3.74% | 127,398 |
| Jan 6, 2026 | 5,105.00 | 5,265.00 | 4,882.50 | 5,210.00 | 5,210.00 | 5.04% | 172,206 |
| Jan 5, 2026 | 4,420.00 | 4,975.00 | 4,420.00 | 4,960.00 | 4,960.00 | 17.12% | 109,120 |
| Jan 2, 2026 | 4,092.50 | 4,265.00 | 3,990.00 | 4,235.00 | 4,235.00 | 7.42% | 36,812 |
| Dec 30, 2025 | 4,070.00 | 4,115.00 | 3,927.50 | 3,942.50 | 3,942.50 | -3.31% | 28,485 |
| Dec 29, 2025 | 4,260.00 | 4,300.00 | 4,040.00 | 4,077.50 | 4,077.50 | -8.11% | 64,272 |
| Dec 26, 2025 | 4,450.00 | 4,545.00 | 4,255.00 | 4,437.50 | 4,437.50 | 0.40% | 6,635 |
| Dec 24, 2025 | 4,467.50 | 4,467.50 | 4,305.00 | 4,420.00 | 4,420.00 | -2.05% | 18,411 |
| Dec 23, 2025 | 4,497.50 | 4,657.50 | 4,450.00 | 4,512.50 | 4,512.50 | 0.39% | 21,013 |
| Dec 22, 2025 | 4,810.00 | 4,810.00 | 4,430.00 | 4,495.00 | 4,495.00 | -4.26% | 65,488 |
| Dec 19, 2025 | 4,315.00 | 4,710.00 | 4,315.00 | 4,695.00 | 4,695.00 | 10.21% | 35,032 |
| Dec 18, 2025 | 4,390.00 | 4,497.50 | 4,185.00 | 4,260.00 | 4,260.00 | 0.77% | 22,414 |
| Dec 17, 2025 | 4,695.00 | 4,725.00 | 4,200.00 | 4,227.50 | 4,227.50 | -6.37% | 96,514 |
| Dec 16, 2025 | 4,540.00 | 4,612.50 | 4,355.00 | 4,515.00 | 4,515.00 | -1.04% | 30,172 |
| Dec 15, 2025 | 5,000.00 | 5,000.00 | 4,445.00 | 4,562.50 | 4,562.50 | -8.06% | 113,332 |