Oklo Inc. (OKLO)
NYSE: OKLO · Real-Time Price · USD
103.99
+1.13 (1.10%)
Nov 20, 2025, 10:19 AM EST - Market open
Oklo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 106.80 | 109.50 | 106.00 | 109.08 | - | 6.05% | 1,822,490 |
| 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% | 12,483,332 |
| 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 |
| Oct 13, 2025 | 158.00 | 175.90 | 156.54 | 171.01 | 171.01 | 16.21% | 28,693,817 |
| Oct 10, 2025 | 137.69 | 161.41 | 136.80 | 147.16 | 147.16 | 6.54% | 39,386,570 |
| Oct 9, 2025 | 139.85 | 141.56 | 131.19 | 138.13 | 138.13 | 2.49% | 17,273,226 |
| Oct 8, 2025 | 135.85 | 138.35 | 130.58 | 134.77 | 134.77 | 0.48% | 15,870,940 |
| Oct 7, 2025 | 142.20 | 142.20 | 130.40 | 134.12 | 134.12 | -3.20% | 18,415,870 |
| Oct 6, 2025 | 131.40 | 147.18 | 131.20 | 138.56 | 138.56 | 8.79% | 25,636,367 |
| Oct 3, 2025 | 127.91 | 130.94 | 122.77 | 127.36 | 127.36 | -1.12% | 17,441,429 |
| Oct 2, 2025 | 118.85 | 129.64 | 116.16 | 128.80 | 128.80 | 11.10% | 28,325,953 |
| Oct 1, 2025 | 112.60 | 116.68 | 109.20 | 115.93 | 115.93 | 3.85% | 18,369,895 |
| Sep 30, 2025 | 115.46 | 116.87 | 109.63 | 111.63 | 111.63 | -4.19% | 25,175,442 |
| Sep 29, 2025 | 118.25 | 121.53 | 114.11 | 116.51 | 116.51 | 5.41% | 25,099,947 |
| Sep 26, 2025 | 117.63 | 119.96 | 108.54 | 110.53 | 110.53 | -7.22% | 24,837,095 |
| Sep 25, 2025 | 110.96 | 122.48 | 110.14 | 119.13 | 119.13 | -9.18% | 45,707,587 |
| Sep 24, 2025 | 142.94 | 144.49 | 130.38 | 131.17 | 131.17 | -8.05% | 25,248,539 |
| Sep 23, 2025 | 137.32 | 143.75 | 132.35 | 142.65 | 142.65 | 1.67% | 30,248,646 |
| Sep 22, 2025 | 130.85 | 142.85 | 123.72 | 140.30 | 140.30 | 3.75% | 37,181,215 |
| Sep 19, 2025 | 108.70 | 136.53 | 107.16 | 135.23 | 135.23 | 28.83% | 63,583,999 |
| Sep 18, 2025 | 98.54 | 110.82 | 96.23 | 104.97 | 104.97 | 10.16% | 27,987,217 |
| Sep 17, 2025 | 95.28 | 96.77 | 90.11 | 95.29 | 95.29 | -0.56% | 13,875,869 |
| Sep 16, 2025 | 94.81 | 95.90 | 90.39 | 95.83 | 95.83 | 0.16% | 20,223,069 |
| Sep 15, 2025 | 84.25 | 95.91 | 83.30 | 95.68 | 95.68 | 15.68% | 28,016,881 |
| Sep 12, 2025 | 78.90 | 83.00 | 78.67 | 82.71 | 82.71 | 3.43% | 12,597,042 |