Oklo Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	54.60	57.21	54.02	56.26	56.26	4.24%	9,189,189
Mar 20, 2026	54.57	57.32	52.75	53.97	53.97	-1.32%	12,147,250
Mar 19, 2026	55.64	56.69	53.50	54.69	54.69	-3.54%	9,364,666
Mar 18, 2026	60.19	61.75	56.68	56.70	56.70	-6.33%	11,781,420
Mar 17, 2026	64.96	65.97	59.24	60.53	60.53	1.41%	18,442,522
Mar 16, 2026	59.84	60.36	57.83	59.69	59.69	2.26%	6,258,870
Mar 13, 2026	61.06	61.73	57.95	58.37	58.37	-2.05%	5,795,558
Mar 12, 2026	61.74	63.20	59.51	59.59	59.59	-5.05%	7,093,364
Mar 11, 2026	61.80	64.10	61.11	62.76	62.76	2.25%	6,108,778
Mar 10, 2026	61.91	63.45	61.26	61.38	61.38	-0.65%	6,010,853
Mar 9, 2026	57.11	62.06	56.47	61.78	61.78	6.06%	8,176,715
Mar 6, 2026	60.31	62.80	58.19	58.25	58.25	-6.09%	8,735,898
Mar 5, 2026	64.40	64.62	59.07	62.03	62.03	-5.51%	9,744,042
Mar 4, 2026	63.80	66.18	63.30	65.65	65.65	3.71%	6,116,850
Mar 3, 2026	61.93	64.52	60.04	63.30	63.30	-2.13%	5,949,958
Mar 2, 2026	60.12	64.90	60.00	64.68	64.68	2.75%	7,143,261
Feb 27, 2026	65.72	66.08	62.07	62.95	62.95	-8.86%	8,187,084
Feb 26, 2026	65.84	69.95	64.60	69.07	69.07	4.15%	8,025,947
Feb 25, 2026	66.41	67.67	64.76	66.32	66.32	1.94%	6,044,277
Feb 24, 2026	61.71	65.30	60.12	65.06	65.06	3.12%	6,697,997
Feb 23, 2026	61.60	63.34	60.89	63.09	63.09	-1.16%	6,173,606
Feb 20, 2026	66.66	67.77	62.68	63.83	63.83	-5.63%	7,083,082
Feb 19, 2026	66.23	68.36	64.34	67.64	67.64	0.37%	5,446,632
Feb 18, 2026	67.38	70.15	65.80	67.39	67.39	-0.37%	5,217,014
Feb 17, 2026	64.60	69.59	62.84	67.64	67.64	2.97%	6,074,399
Feb 13, 2026	64.42	68.19	62.56	65.69	65.69	2.77%	6,085,807
Feb 12, 2026	67.17	67.71	63.62	63.92	63.92	-3.49%	7,938,479
Feb 11, 2026	71.44	71.50	64.89	66.23	66.23	-4.66%	8,984,475
Feb 10, 2026	74.48	76.37	69.13	69.47	69.47	-7.44%	8,060,263
Feb 9, 2026	69.31	75.50	68.64	75.05	75.05	5.56%	8,376,071
Feb 6, 2026	64.98	72.18	64.31	71.10	71.10	14.42%	12,709,741
Feb 5, 2026	66.50	67.38	61.68	62.14	62.14	-8.93%	11,726,124
Feb 4, 2026	77.20	77.26	64.00	68.23	68.23	-12.53%	19,015,112
Feb 3, 2026	75.48	79.18	74.03	78.00	78.00	5.95%	10,556,516
Feb 2, 2026	78.25	78.38	73.29	73.62	73.62	-7.54%	11,421,895
Jan 30, 2026	85.15	88.68	78.91	79.62	79.62	-7.46%	10,751,843
Jan 29, 2026	93.95	93.95	83.50	86.04	86.04	-8.85%	14,347,339
Jan 28, 2026	86.73	95.10	85.60	94.39	94.39	10.70%	16,371,951
Jan 27, 2026	82.81	86.85	81.21	85.27	85.27	3.60%	10,467,705
Jan 26, 2026	86.18	86.81	81.13	82.31	82.31	-6.07%	8,698,057
Jan 23, 2026	91.39	91.39	86.17	87.63	87.63	-3.63%	9,368,050
Jan 22, 2026	92.46	93.60	89.88	90.93	90.93	0.17%	10,120,768
Jan 21, 2026	96.39	100.20	86.02	90.78	90.78	0.95%	24,269,698
Jan 20, 2026	90.84	97.00	88.93	89.93	89.93	-5.29%	12,456,049
Jan 16, 2026	92.10	96.70	89.30	94.95	94.95	3.83%	15,411,294
Jan 15, 2026	97.80	99.29	91.38	91.45	91.45	-4.71%	11,272,213
Jan 14, 2026	94.77	97.08	91.50	95.97	95.97	-1.15%	11,511,182
Jan 13, 2026	105.75	107.60	96.60	97.09	97.09	-5.28%	11,145,227
Jan 12, 2026	103.33	105.90	100.37	102.50	102.50	-2.67%	12,074,885
Jan 9, 2026	114.35	115.72	104.03	105.31	105.31	7.90%	33,942,746