Oklo Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	88.05	89.88	85.77	88.72	88.72	3.44%	8,016,281
Nov 25, 2025	89.47	89.47	81.11	85.77	85.77	-4.22%	12,502,878
Nov 24, 2025	89.16	93.20	86.57	89.55	89.55	1.57%	24,669,569
Nov 21, 2025	89.45	89.93	79.01	88.17	88.17	0.19%	21,721,938
Nov 20, 2025	106.11	109.70	87.75	88.00	88.00	-14.45%	20,149,231
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