Oklo Inc. (BCBA:OKLO)
Argentina · Delayed Price · Currency is ARS 3,840.00
+390.00 (11.30%)
At close: Apr 30, 2026
BCBA:OKLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3,490.00 | 3,875.00 | 3,490.00 | 3,840.00 | 3,840.00 | 11.30% | 124,872 |
| Apr 29, 2026 | 3,750.00 | 3,750.00 | 3,390.00 | 3,450.00 | 3,450.00 | -7.57% | 228,654 |
| Apr 28, 2026 | 4,090.00 | 4,090.00 | 3,705.00 | 3,732.50 | 3,732.50 | -9.24% | 103,691 |
| Apr 27, 2026 | 3,837.50 | 4,140.00 | 3,772.50 | 4,112.50 | 4,112.50 | 8.37% | 247,500 |
| Apr 24, 2026 | 4,225.00 | 4,275.00 | 3,772.50 | 3,795.00 | 3,795.00 | -4.53% | 148,438 |
| Apr 23, 2026 | 3,972.50 | 4,245.00 | 3,897.50 | 3,975.00 | 3,975.00 | 5.02% | 180,533 |
| Apr 22, 2026 | 3,435.00 | 3,797.50 | 3,432.50 | 3,785.00 | 3,785.00 | 15.22% | 259,522 |
| Apr 21, 2026 | 3,580.00 | 3,605.00 | 3,262.50 | 3,285.00 | 3,285.00 | -7.98% | 228,910 |
| Apr 20, 2026 | 3,417.50 | 3,582.50 | 3,332.50 | 3,570.00 | 3,570.00 | 2.29% | 128,364 |
| Apr 17, 2026 | 3,400.00 | 3,832.50 | 3,365.00 | 3,490.00 | 3,490.00 | 4.96% | 146,715 |
| Apr 16, 2026 | 3,450.00 | 3,460.00 | 3,160.00 | 3,325.00 | 3,325.00 | 1.06% | 132,212 |
| Apr 15, 2026 | 3,225.00 | 3,500.00 | 3,225.00 | 3,290.00 | 3,290.00 | 7.08% | 258,783 |
| Apr 14, 2026 | 3,120.00 | 3,200.00 | 2,960.00 | 3,072.50 | 3,072.50 | 8.57% | 104,580 |
| Apr 13, 2026 | 2,590.00 | 2,832.50 | 2,535.00 | 2,830.00 | 2,830.00 | 6.79% | 34,139 |
| Apr 10, 2026 | 2,580.00 | 2,755.00 | 2,580.00 | 2,650.00 | 2,650.00 | 5.26% | 44,033 |
| Apr 9, 2026 | 2,622.50 | 2,655.00 | 2,507.50 | 2,517.50 | 2,517.50 | -4.37% | 52,463 |
| Apr 8, 2026 | 2,655.00 | 2,695.00 | 2,552.50 | 2,632.50 | 2,632.50 | 6.36% | 42,787 |
| Apr 7, 2026 | 2,572.50 | 2,572.50 | 2,398.00 | 2,475.00 | 2,475.00 | -4.16% | 50,898 |
| Apr 6, 2026 | 2,577.50 | 2,632.50 | 2,550.00 | 2,582.50 | 2,582.50 | 0.88% | 27,272 |
| Apr 1, 2026 | 2,660.00 | 2,725.00 | 2,552.50 | 2,560.00 | 2,560.00 | -2.01% | 47,618 |
| Mar 31, 2026 | 2,485.00 | 2,640.00 | 2,433.00 | 2,612.50 | 2,612.50 | 7.55% | 32,876 |
| Mar 30, 2026 | 2,697.50 | 2,735.00 | 2,389.00 | 2,429.00 | 2,429.00 | -9.11% | 57,607 |
| Mar 27, 2026 | 2,690.00 | 2,735.00 | 2,627.50 | 2,672.50 | 2,672.50 | -0.56% | 23,674 |
| Mar 26, 2026 | 2,800.00 | 2,822.50 | 2,642.50 | 2,687.50 | 2,687.50 | -5.62% | 25,704 |
| Mar 25, 2026 | 2,952.50 | 2,992.50 | 2,830.00 | 2,847.50 | 2,847.50 | -3.56% | 13,277 |
| Mar 23, 2026 | 2,900.00 | 2,982.50 | 2,855.00 | 2,952.50 | 2,952.50 | 4.79% | 18,211 |
| Mar 20, 2026 | 2,885.00 | 3,005.00 | 2,785.00 | 2,817.50 | 2,817.50 | -2.25% | 20,575 |
| Mar 19, 2026 | 2,915.00 | 2,960.00 | 2,815.00 | 2,882.50 | 2,882.50 | -4.16% | 50,934 |
| Mar 18, 2026 | 3,160.00 | 3,232.50 | 2,982.50 | 3,007.50 | 3,007.50 | -5.79% | 38,039 |
| Mar 17, 2026 | 3,380.00 | 3,380.00 | 3,120.00 | 3,192.50 | 3,192.50 | 1.83% | 31,439 |
| Mar 16, 2026 | 3,150.00 | 3,152.50 | 3,037.50 | 3,135.00 | 3,135.00 | 2.96% | 27,394 |
| Mar 13, 2026 | 3,210.00 | 3,210.00 | 3,027.50 | 3,045.00 | 3,045.00 | -1.69% | 6,438 |
| Mar 12, 2026 | 3,190.00 | 3,240.00 | 3,095.00 | 3,097.50 | 3,097.50 | -4.55% | 25,789 |
| Mar 11, 2026 | 3,277.50 | 3,337.50 | 3,195.00 | 3,245.00 | 3,245.00 | 0.70% | 14,715 |
| Mar 10, 2026 | 3,247.50 | 3,325.00 | 3,212.50 | 3,222.50 | 3,222.50 | -0.85% | 65,874 |
| Mar 9, 2026 | 3,030.00 | 3,265.00 | 3,017.50 | 3,250.00 | 3,250.00 | 2.36% | 30,535 |
| Mar 6, 2026 | 3,182.50 | 3,297.50 | 3,160.00 | 3,175.00 | 3,175.00 | -0.94% | 24,548 |
| Mar 5, 2026 | 3,430.00 | 3,430.00 | 3,115.00 | 3,205.00 | 3,205.00 | -6.22% | 22,962 |
| Mar 4, 2026 | 3,385.00 | 3,465.00 | 3,327.50 | 3,417.50 | 3,417.50 | 1.18% | 17,907 |
| Mar 3, 2026 | 3,272.50 | 3,417.50 | 3,192.50 | 3,377.50 | 3,377.50 | 0.52% | 11,703 |
| Mar 2, 2026 | 3,230.00 | 3,402.50 | 3,147.50 | 3,360.00 | 3,360.00 | 2.83% | 11,083 |
| 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 |