Oklo Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	68.26	69.40	61.79	62.77	62.77	-4.09%	24,610,188
Jun 16, 2025	67.00	73.55	64.80	65.45	65.45	2.81%	29,283,430
Jun 13, 2025	61.95	65.60	60.60	63.66	63.66	-1.27%	31,769,000
Jun 12, 2025	63.61	71.00	62.88	64.48	64.48	-5.22%	38,026,508
Jun 11, 2025	53.56	68.91	53.36	68.03	68.03	29.48%	55,913,501
Jun 10, 2025	54.28	56.50	50.79	52.54	52.54	-3.17%	14,780,158
Jun 9, 2025	51.70	54.74	48.76	54.26	54.26	7.89%	15,735,209
Jun 6, 2025	47.10	50.55	46.40	50.29	50.29	6.64%	13,254,596
Jun 5, 2025	48.28	49.85	46.01	47.16	47.16	-3.93%	13,324,772
Jun 4, 2025	49.43	51.18	45.05	49.09	49.09	-1.37%	19,198,973
Jun 3, 2025	56.00	58.69	49.33	49.77	49.77	-5.09%	31,354,874
Jun 2, 2025	50.72	53.58	50.24	52.44	52.44	-0.53%	15,037,074
May 30, 2025	49.41	54.36	49.41	52.72	52.72	-0.40%	23,477,970
May 29, 2025	55.73	56.00	51.73	52.93	52.93	-4.18%	21,202,502
May 28, 2025	53.49	57.57	53.35	55.24	55.24	2.49%	34,571,965
May 27, 2025	49.52	54.48	46.12	53.90	53.90	10.29%	45,495,528
May 23, 2025	44.66	52.17	43.63	48.87	48.87	23.04%	92,503,108
May 22, 2025	36.81	40.43	35.85	39.72	39.72	7.91%	19,220,420
May 21, 2025	37.00	39.39	35.69	36.81	36.81	-2.02%	15,484,921
May 20, 2025	41.33	41.33	36.85	37.57	37.57	-5.44%	16,339,817
May 19, 2025	35.53	39.83	34.88	39.73	39.73	5.33%	19,004,431
May 16, 2025	38.53	39.90	36.15	37.72	37.72	0.83%	18,870,151
May 15, 2025	35.96	38.05	34.45	37.41	37.41	1.08%	17,537,887
May 14, 2025	34.55	39.37	34.10	37.01	37.01	15.55%	39,267,338
May 13, 2025	29.20	32.63	29.17	32.03	32.03	11.02%	23,396,850
May 12, 2025	29.73	30.25	28.16	28.85	28.85	2.71%	15,034,198
May 9, 2025	27.29	28.73	26.16	28.09	28.09	4.23%	16,100,117
May 8, 2025	28.20	28.41	26.44	26.95	26.95	-0.63%	10,946,637
May 7, 2025	27.69	27.71	25.70	27.12	27.12	-5.37%	16,737,991
May 6, 2025	24.79	28.97	24.53	28.66	28.66	12.52%	18,741,447
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