Oklo Inc. (OKLO)
NYSE: OKLO · Real-Time Price · USD
25.47
-0.77 (-2.93%)
At close: May 5, 2025, 4:00 PM
24.89
-0.58 (-2.28%)
Pre-market: May 6, 2025, 7:00 AM EDT
Oklo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 25.63 | 25.83 | 24.86 | 25.47 | 25.47 | -2.93% | 5,554,045 |
| May 2, 2025 | 27.00 | 27.40 | 26.10 | 26.24 | 26.24 | -0.27% | 11,570,524 |
| May 1, 2025 | 24.75 | 26.93 | 24.44 | 26.31 | 26.31 | 10.83% | 13,354,025 |
| Apr 30, 2025 | 23.53 | 23.81 | 22.52 | 23.74 | 23.74 | -2.86% | 6,660,117 |
| Apr 29, 2025 | 24.56 | 24.84 | 23.55 | 24.44 | 24.44 | -0.20% | 5,164,234 |
| Apr 28, 2025 | 24.06 | 25.25 | 23.02 | 24.49 | 24.49 | 3.16% | 6,979,534 |
| Apr 25, 2025 | 23.69 | 24.31 | 23.18 | 23.74 | 23.74 | -2.38% | 6,558,914 |
| Apr 24, 2025 | 23.70 | 25.27 | 23.69 | 24.32 | 24.32 | 4.07% | 10,634,861 |
| Apr 23, 2025 | 22.18 | 24.24 | 22.11 | 23.37 | 23.37 | 8.55% | 16,020,524 |
| Apr 22, 2025 | 20.72 | 21.98 | 20.62 | 21.53 | 21.53 | 5.59% | 9,677,814 |
| Apr 21, 2025 | 21.50 | 21.65 | 19.89 | 20.39 | 20.39 | -7.23% | 7,025,769 |
| Apr 17, 2025 | 21.96 | 22.19 | 21.03 | 21.98 | 21.98 | 1.95% | 4,594,402 |
| Apr 16, 2025 | 21.99 | 22.53 | 21.30 | 21.56 | 21.56 | -6.26% | 6,220,586 |
| Apr 15, 2025 | 22.60 | 23.74 | 22.36 | 23.00 | 23.00 | 2.00% | 6,890,477 |
| Apr 14, 2025 | 23.93 | 24.37 | 22.31 | 22.55 | 22.55 | 0.22% | 8,734,024 |
| Apr 11, 2025 | 22.83 | 22.99 | 21.54 | 22.50 | 22.50 | -0.97% | 7,796,537 |
| Apr 10, 2025 | 23.37 | 23.67 | 21.61 | 22.72 | 22.72 | -5.65% | 10,859,868 |
| Apr 9, 2025 | 20.83 | 24.65 | 19.97 | 24.08 | 24.08 | 19.03% | 18,198,067 |
| Apr 8, 2025 | 23.88 | 24.02 | 19.91 | 20.23 | 20.23 | -7.75% | 15,997,504 |
| Apr 7, 2025 | 18.66 | 23.41 | 17.42 | 21.93 | 21.93 | 10.76% | 20,792,765 |
| Apr 4, 2025 | 20.53 | 20.85 | 17.80 | 19.80 | 19.80 | -9.55% | 17,569,916 |
| Apr 3, 2025 | 20.83 | 22.80 | 20.80 | 21.89 | 21.89 | -3.57% | 10,643,954 |
| Apr 2, 2025 | 21.85 | 23.73 | 21.80 | 22.70 | 22.70 | 0.75% | 10,552,678 |
| Apr 1, 2025 | 22.88 | 24.08 | 21.73 | 22.53 | 22.53 | 4.16% | 12,724,145 |
| Mar 31, 2025 | 21.30 | 22.64 | 21.10 | 21.63 | 21.63 | -3.39% | 10,081,953 |
| Mar 28, 2025 | 23.68 | 24.24 | 22.30 | 22.39 | 22.39 | -6.00% | 9,669,658 |
| Mar 27, 2025 | 25.41 | 26.13 | 23.63 | 23.82 | 23.82 | -9.67% | 13,689,363 |
| Mar 26, 2025 | 28.66 | 29.80 | 25.84 | 26.37 | 26.37 | -8.85% | 16,008,680 |
| Mar 25, 2025 | 28.88 | 30.58 | 27.66 | 28.93 | 28.93 | -6.41% | 19,207,511 |
| Mar 24, 2025 | 28.95 | 31.46 | 28.58 | 30.91 | 30.91 | 13.81% | 21,618,972 |
| Mar 21, 2025 | 26.94 | 27.65 | 26.15 | 27.16 | 27.16 | -2.20% | 8,093,336 |
| Mar 20, 2025 | 27.36 | 29.90 | 27.23 | 27.77 | 27.77 | -1.00% | 13,191,673 |
| Mar 19, 2025 | 26.94 | 28.36 | 25.83 | 28.05 | 28.05 | 7.80% | 9,283,187 |
| Mar 18, 2025 | 27.00 | 27.15 | 25.75 | 26.02 | 26.02 | -7.07% | 8,849,739 |
| Mar 17, 2025 | 28.38 | 29.74 | 27.61 | 28.00 | 28.00 | 1.01% | 15,447,641 |
| Mar 14, 2025 | 25.01 | 27.83 | 24.89 | 27.72 | 27.72 | 15.74% | 13,618,758 |
| Mar 13, 2025 | 26.16 | 26.34 | 23.87 | 23.95 | 23.95 | -8.55% | 8,750,554 |
| Mar 12, 2025 | 27.47 | 28.01 | 25.16 | 26.19 | 26.19 | 2.83% | 15,389,414 |
| Mar 11, 2025 | 23.75 | 26.46 | 23.54 | 25.47 | 25.47 | 7.51% | 13,987,186 |
| Mar 10, 2025 | 24.88 | 25.31 | 23.26 | 23.69 | 23.69 | -9.82% | 11,503,286 |
| Mar 7, 2025 | 25.71 | 26.80 | 24.46 | 26.27 | 26.27 | 1.16% | 12,029,692 |
| Mar 6, 2025 | 29.11 | 29.36 | 25.66 | 25.97 | 25.97 | -14.26% | 13,001,624 |
| Mar 5, 2025 | 31.00 | 31.13 | 29.11 | 30.29 | 30.29 | -2.04% | 11,297,456 |
| Mar 4, 2025 | 28.21 | 32.26 | 27.50 | 30.92 | 30.92 | 5.24% | 14,577,140 |
| Mar 3, 2025 | 34.75 | 35.07 | 29.25 | 29.38 | 29.38 | -12.01% | 11,978,033 |
| Feb 28, 2025 | 31.34 | 34.66 | 30.44 | 33.39 | 33.39 | 3.09% | 13,403,049 |
| Feb 27, 2025 | 38.45 | 38.68 | 32.31 | 32.39 | 32.39 | -7.96% | 17,631,466 |
| Feb 26, 2025 | 34.50 | 36.48 | 33.57 | 35.19 | 35.19 | 9.73% | 18,781,028 |
| Feb 25, 2025 | 33.53 | 34.29 | 29.82 | 32.07 | 32.07 | -5.90% | 16,463,060 |
| Feb 24, 2025 | 37.17 | 37.99 | 33.64 | 34.08 | 34.08 | -12.14% | 14,554,601 |