Oklo Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	74.48	76.37	69.13	69.47	69.47	-7.44%	7,971,061
Feb 9, 2026	69.31	75.50	68.64	75.05	75.05	5.56%	8,313,337
Feb 6, 2026	64.98	72.18	64.31	71.10	71.10	14.42%	12,611,083
Feb 5, 2026	66.50	67.38	61.68	62.14	62.14	-8.93%	11,296,822
Feb 4, 2026	77.20	77.26	64.00	68.23	68.23	-12.53%	18,779,476
Feb 3, 2026	75.48	79.18	74.03	78.00	78.00	5.95%	10,555,006
Feb 2, 2026	78.25	78.38	73.29	73.62	73.62	-7.54%	11,271,038
Jan 30, 2026	85.15	88.68	78.91	79.62	79.62	-7.46%	10,630,580
Jan 29, 2026	93.95	93.95	83.50	86.04	86.04	-8.85%	14,228,816
Jan 28, 2026	86.73	95.10	85.60	94.39	94.39	10.70%	16,005,597
Jan 27, 2026	82.81	86.85	81.21	85.27	85.27	3.60%	10,457,506
Jan 26, 2026	86.18	86.81	81.13	82.31	82.31	-6.07%	8,609,911
Jan 23, 2026	91.39	91.39	86.17	87.63	87.63	-3.63%	9,284,115
Jan 22, 2026	92.46	93.60	89.88	90.93	90.93	0.17%	10,044,610
Jan 21, 2026	96.39	100.20	86.02	90.78	90.78	0.95%	24,043,139
Jan 20, 2026	90.84	97.00	88.93	89.93	89.93	-5.29%	12,449,399
Jan 16, 2026	92.10	96.70	89.30	94.95	94.95	3.83%	15,346,546
Jan 15, 2026	97.80	99.29	91.38	91.45	91.45	-4.71%	11,149,697
Jan 14, 2026	94.77	97.08	91.50	95.97	95.97	-1.15%	11,455,482
Jan 13, 2026	105.75	107.60	96.60	97.09	97.09	-5.28%	11,046,881
Jan 12, 2026	103.33	105.90	100.37	102.50	102.50	-2.67%	11,947,241
Jan 9, 2026	114.35	115.72	104.03	105.31	105.31	7.90%	33,821,657
Jan 8, 2026	96.71	100.19	93.42	97.60	97.60	-	9,777,921
Jan 7, 2026	93.60	100.69	92.81	97.60	97.60	2.09%	13,288,301
Jan 6, 2026	93.00	96.95	88.73	95.60	95.60	7.01%	20,019,639
Jan 5, 2026	81.65	90.85	80.40	89.34	89.34	14.83%	19,729,345
Jan 2, 2026	73.99	77.92	72.13	77.80	77.80	8.42%	10,022,968
Dec 31, 2025	71.42	72.32	70.86	71.76	71.76	0.20%	6,917,879
Dec 30, 2025	74.31	74.65	71.60	71.62	71.62	-3.33%	8,097,604
Dec 29, 2025	74.80	78.48	73.76	74.09	74.09	-3.68%	8,425,948
Dec 26, 2025	80.03	80.35	76.16	76.92	76.92	-5.40%	7,060,514
Dec 24, 2025	80.49	81.31	78.64	81.31	81.31	-0.70%	5,180,407
Dec 23, 2025	81.81	84.95	80.79	81.88	81.88	-1.87%	6,562,906
Dec 22, 2025	85.78	85.83	80.14	83.44	83.44	0.25%	10,957,485
Dec 19, 2025	78.70	85.26	78.53	83.23	83.23	7.09%	11,240,055
Dec 18, 2025	80.51	81.00	76.07	77.72	77.72	2.34%	9,392,255
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%	6,791,972
Dec 8, 2025	108.14	109.17	100.60	104.61	104.61	-0.06%	9,420,731
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
Dec 2, 2025	88.98	96.50	88.60	91.84	91.84	5.13%	10,924,072
Dec 1, 2025	88.54	90.60	85.50	87.36	87.36	-4.40%	6,719,904
Nov 28, 2025	90.00	94.51	89.01	91.38	91.38	3.00%	5,692,883