Oklo Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	43.56	43.69	37.83	38.79	38.79	-9.07%	13,866,946
Feb 20, 2025	44.61	44.61	40.30	42.66	42.66	-5.45%	12,387,721
Feb 19, 2025	48.46	49.50	44.28	45.12	45.12	-10.10%	14,986,819
Feb 18, 2025	52.81	54.80	49.18	50.19	50.19	-4.62%	12,388,846
Feb 14, 2025	55.38	57.50	51.70	52.62	52.62	-4.38%	14,232,191
Feb 13, 2025	55.41	55.55	50.80	55.03	55.03	1.20%	12,778,871
Feb 12, 2025	47.78	55.33	47.49	54.38	54.38	8.59%	18,768,306
Feb 11, 2025	53.04	54.10	49.21	50.08	50.08	-6.79%	14,446,809
Feb 10, 2025	55.05	56.80	53.31	53.73	53.73	-3.17%	17,091,358
Feb 7, 2025	49.40	59.14	48.84	55.49	55.49	16.19%	37,705,295
Feb 6, 2025	51.23	52.99	46.53	47.76	47.76	-5.43%	19,884,043
Feb 5, 2025	46.75	52.45	46.02	50.50	50.50	7.70%	26,730,427
Feb 4, 2025	46.71	48.02	43.76	46.89	46.89	2.09%	20,934,637
Feb 3, 2025	38.69	47.40	38.20	45.93	45.93	10.38%	32,623,820
Jan 31, 2025	42.40	45.23	40.37	41.61	41.61	-0.72%	26,950,796
Jan 30, 2025	36.20	42.25	35.89	41.91	41.91	18.73%	34,330,205
Jan 29, 2025	33.61	38.09	33.27	35.30	35.30	3.46%	32,089,432
Jan 28, 2025	33.05	34.16	30.00	34.12	34.12	9.68%	28,477,381
Jan 27, 2025	32.68	34.96	29.06	31.11	31.11	-25.61%	43,302,600
Jan 24, 2025	39.55	43.70	38.83	41.82	41.82	7.84%	36,783,240
Jan 23, 2025	32.14	40.21	32.01	38.78	38.78	13.49%	34,230,719
Jan 22, 2025	32.43	34.95	32.03	34.17	34.17	9.34%	23,525,014
Jan 21, 2025	27.62	31.48	26.90	31.25	31.25	19.96%	22,472,439
Jan 17, 2025	24.99	26.80	24.23	26.05	26.05	7.51%	12,852,919
Jan 16, 2025	24.73	25.20	23.09	24.23	24.23	0.25%	9,635,760
Jan 15, 2025	24.10	26.49	23.81	24.17	24.17	5.96%	13,590,614
Jan 14, 2025	24.06	24.30	22.35	22.81	22.81	-0.31%	9,930,822
Jan 13, 2025	23.66	23.81	21.50	22.88	22.88	-9.35%	10,626,211
Jan 10, 2025	26.15	27.00	24.40	25.24	25.24	-3.37%	8,870,803
Jan 8, 2025	27.74	29.19	24.77	26.12	26.12	-11.46%	15,796,514
Jan 7, 2025	30.00	31.91	28.28	29.50	29.50	-1.67%	15,551,416
Jan 6, 2025	27.46	31.66	27.17	30.00	30.00	10.09%	26,852,240
Jan 3, 2025	21.96	27.44	21.61	27.25	27.25	24.71%	23,875,598
Jan 2, 2025	21.23	22.74	20.76	21.85	21.85	2.92%	9,357,663
Dec 31, 2024	23.70	23.86	20.30	21.23	21.23	-10.23%	15,636,349
Dec 30, 2024	22.47	24.29	21.91	23.65	23.65	3.82%	9,861,112
Dec 27, 2024	23.90	24.53	21.68	22.78	22.78	-5.24%	10,185,655
Dec 26, 2024	23.31	24.99	23.03	24.04	24.04	1.82%	12,408,891
Dec 24, 2024	21.95	24.00	21.42	23.61	23.61	7.22%	11,124,299
Dec 23, 2024	21.77	22.33	19.41	22.02	22.02	2.32%	16,889,299
Dec 20, 2024	20.10	22.67	19.65	21.52	21.52	2.67%	19,738,238
Dec 19, 2024	19.36	21.85	18.52	20.96	20.96	14.04%	33,848,379
Dec 18, 2024	21.41	22.94	18.03	18.38	18.38	-3.77%	50,038,713
Dec 17, 2024	18.03	19.28	17.21	19.10	19.10	3.35%	7,785,388
Dec 16, 2024	17.85	18.73	17.14	18.48	18.48	-0.27%	7,936,929
Dec 13, 2024	18.40	18.73	17.91	18.53	18.53	0.87%	5,308,304
Dec 12, 2024	19.45	20.29	18.36	18.37	18.37	-4.67%	7,009,831
Dec 11, 2024	19.35	19.59	17.90	19.27	19.27	4.61%	8,678,780
Dec 10, 2024	20.12	20.22	18.28	18.42	18.42	-8.31%	10,791,101
Dec 9, 2024	22.26	22.65	20.07	20.09	20.09	-8.31%	8,924,682
Dec 6, 2024	20.24	21.96	19.75	21.91	21.91	9.11%	11,000,896
Dec 5, 2024	20.40	20.58	19.58	20.08	20.08	-1.28%	7,355,383
Dec 4, 2024	21.06	21.20	20.05	20.34	20.34	1.04%	8,652,006
Dec 3, 2024	22.05	22.06	20.00	20.13	20.13	-9.45%	13,083,688
Dec 2, 2024	23.99	24.20	22.16	22.23	22.23	-5.56%	8,530,340
Nov 29, 2024	22.26	24.40	22.03	23.54	23.54	7.24%	8,951,054
Nov 27, 2024	22.40	23.00	21.01	21.95	21.95	-0.41%	7,799,538
Nov 26, 2024	22.60	24.09	21.95	22.04	22.04	-3.80%	9,133,361
Nov 25, 2024	25.75	26.05	21.90	22.91	22.91	-9.09%	18,595,559
Nov 22, 2024	25.15	26.45	24.29	25.20	25.20	-0.12%	15,343,154
Nov 21, 2024	21.01	25.33	20.05	25.23	25.23	20.43%	24,754,717
Nov 20, 2024	20.75	21.43	19.53	20.95	20.95	-3.90%	17,352,059
Nov 19, 2024	20.00	22.54	19.83	21.80	21.80	5.47%	17,211,707
Nov 18, 2024	19.50	22.15	17.89	20.67	20.67	14.83%	34,042,339
Nov 15, 2024	21.00	21.05	17.32	18.00	18.00	-24.62%	36,342,759
Nov 14, 2024	23.50	24.60	22.82	23.88	23.88	3.47%	16,928,130
Nov 13, 2024	25.48	25.65	22.44	23.08	23.08	2.17%	22,046,272
Nov 12, 2024	23.26	25.09	21.79	22.59	22.59	-6.11%	14,811,299
Nov 11, 2024	25.00	25.78	22.65	24.06	24.06	-1.68%	12,427,793
Nov 8, 2024	26.00	27.75	24.28	24.47	24.47	-7.87%	20,247,667
Nov 7, 2024	21.81	27.10	21.59	26.56	26.56	22.28%	26,205,139
Nov 6, 2024	20.86	22.69	20.00	21.72	21.72	5.54%	14,887,169
Nov 5, 2024	21.74	21.80	19.95	20.58	20.58	-2.23%	10,478,977
Nov 4, 2024	19.95	21.21	18.56	21.05	21.05	-2.86%	15,049,406
Nov 1, 2024	23.65	24.80	21.31	21.67	21.67	-3.52%	20,004,135
Oct 31, 2024	23.06	23.59	21.53	22.46	22.46	-1.88%	14,574,048
Oct 30, 2024	26.40	28.12	22.64	22.89	22.89	-7.85%	30,078,081
Oct 29, 2024	23.70	25.13	21.68	24.84	24.84	1.39%	26,677,719
Oct 28, 2024	19.98	25.38	19.82	24.50	24.50	28.21%	45,075,596
Oct 25, 2024	18.36	20.15	18.11	19.11	19.11	5.81%	22,632,080
Oct 24, 2024	18.99	19.44	17.60	18.06	18.06	-1.31%	21,673,462
Oct 23, 2024	19.97	22.40	17.61	18.30	18.30	-12.15%	35,377,125
Oct 22, 2024	22.47	22.50	18.40	20.83	20.83	-6.63%	48,975,215
Oct 21, 2024	19.37	22.93	18.55	22.31	22.31	22.38%	55,878,481
Oct 18, 2024	15.50	20.64	15.48	18.23	18.23	15.89%	49,587,671
Oct 17, 2024	16.36	16.65	14.11	15.73	15.73	-4.90%	28,610,799
Oct 16, 2024	12.82	16.77	12.30	16.54	16.54	41.97%	54,401,051
Oct 15, 2024	10.58	12.63	9.54	11.65	11.65	16.04%	37,138,690
Oct 14, 2024	9.16	10.20	9.01	10.04	10.04	9.73%	10,855,228
Oct 11, 2024	9.61	9.69	9.08	9.15	9.15	-6.73%	3,704,421
Oct 10, 2024	9.50	9.85	9.26	9.81	9.81	2.19%	2,606,521
Oct 9, 2024	9.87	10.30	9.50	9.60	9.60	-4.00%	2,838,514
Oct 8, 2024	10.53	10.60	9.38	10.00	10.00	-5.12%	4,362,407
Oct 7, 2024	11.07	11.15	10.25	10.54	10.54	-5.81%	4,965,918
Oct 4, 2024	9.56	11.29	9.23	11.19	11.19	18.92%	7,249,588
Oct 3, 2024	10.22	10.22	9.22	9.41	9.41	-0.95%	5,425,590
Oct 2, 2024	8.44	9.95	8.36	9.50	9.50	10.47%	7,684,125
Oct 1, 2024	8.14	8.71	7.90	8.60	8.60	6.30%	2,623,047
Sep 30, 2024	8.80	8.80	7.95	8.09	8.09	-8.48%	2,898,579
Sep 27, 2024	8.85	8.86	8.35	8.84	8.84	3.03%	2,514,029