Oklo Inc. (OKLO)
NYSE: OKLO · Real-Time Price · USD
23.00
+0.45 (2.00%)
At close: Apr 15, 2025, 4:00 PM
22.50
-0.50 (-2.17%)
After-hours: Apr 15, 2025, 7:21 PM EDT
Oklo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 22.60 | 23.74 | 22.36 | 23.00 | 23.00 | 2.00% | 6,781,555 |
| 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 |
| Apr 4, 2025 | 20.53 | 20.85 | 17.80 | 19.80 | 19.80 | -9.55% | 17,569,916 |
| Apr 3, 2025 | 20.83 | 22.80 | 20.80 | 21.89 | 21.89 | -3.57% | 10,643,954 |
| Apr 2, 2025 | 21.85 | 23.73 | 21.80 | 22.70 | 22.70 | 0.75% | 10,552,678 |
| Apr 1, 2025 | 22.88 | 24.08 | 21.73 | 22.53 | 22.53 | 4.16% | 12,724,145 |
| Mar 31, 2025 | 21.30 | 22.64 | 21.10 | 21.63 | 21.63 | -3.39% | 10,081,953 |
| Mar 28, 2025 | 23.68 | 24.24 | 22.30 | 22.39 | 22.39 | -6.00% | 9,669,658 |
| Mar 27, 2025 | 25.41 | 26.13 | 23.63 | 23.82 | 23.82 | -9.67% | 13,689,363 |
| Mar 26, 2025 | 28.66 | 29.80 | 25.84 | 26.37 | 26.37 | -8.85% | 16,008,680 |
| Mar 25, 2025 | 28.88 | 30.58 | 27.66 | 28.93 | 28.93 | -6.41% | 19,207,511 |
| Mar 24, 2025 | 28.95 | 31.46 | 28.58 | 30.91 | 30.91 | 13.81% | 21,618,972 |
| Mar 21, 2025 | 26.94 | 27.65 | 26.15 | 27.16 | 27.16 | -2.20% | 8,093,336 |
| Mar 20, 2025 | 27.36 | 29.90 | 27.23 | 27.77 | 27.77 | -1.00% | 13,191,673 |
| Mar 19, 2025 | 26.94 | 28.36 | 25.83 | 28.05 | 28.05 | 7.80% | 9,283,187 |
| Mar 18, 2025 | 27.00 | 27.15 | 25.75 | 26.02 | 26.02 | -7.07% | 8,849,739 |
| Mar 17, 2025 | 28.38 | 29.74 | 27.61 | 28.00 | 28.00 | 1.01% | 15,447,641 |
| Mar 14, 2025 | 25.01 | 27.83 | 24.89 | 27.72 | 27.72 | 15.74% | 13,618,758 |
| Mar 13, 2025 | 26.16 | 26.34 | 23.87 | 23.95 | 23.95 | -8.55% | 8,750,554 |
| Mar 12, 2025 | 27.47 | 28.01 | 25.16 | 26.19 | 26.19 | 2.83% | 15,389,414 |
| Mar 11, 2025 | 23.75 | 26.46 | 23.54 | 25.47 | 25.47 | 7.51% | 13,987,186 |
| Mar 10, 2025 | 24.88 | 25.31 | 23.26 | 23.69 | 23.69 | -9.82% | 11,503,286 |
| Mar 7, 2025 | 25.71 | 26.80 | 24.46 | 26.27 | 26.27 | 1.16% | 12,029,692 |
| Mar 6, 2025 | 29.11 | 29.36 | 25.66 | 25.97 | 25.97 | -14.26% | 13,001,624 |
| Mar 5, 2025 | 31.00 | 31.13 | 29.11 | 30.29 | 30.29 | -2.04% | 11,297,456 |
| Mar 4, 2025 | 28.21 | 32.26 | 27.50 | 30.92 | 30.92 | 5.24% | 14,577,140 |
| Mar 3, 2025 | 34.75 | 35.07 | 29.25 | 29.38 | 29.38 | -12.01% | 11,978,033 |
| Feb 28, 2025 | 31.34 | 34.66 | 30.44 | 33.39 | 33.39 | 3.09% | 13,403,049 |
| Feb 27, 2025 | 38.45 | 38.68 | 32.31 | 32.39 | 32.39 | -7.96% | 17,631,466 |
| Feb 26, 2025 | 34.50 | 36.48 | 33.57 | 35.19 | 35.19 | 9.73% | 18,781,028 |
| Feb 25, 2025 | 33.53 | 34.29 | 29.82 | 32.07 | 32.07 | -5.90% | 16,463,060 |
| Feb 24, 2025 | 37.17 | 37.99 | 33.64 | 34.08 | 34.08 | -12.14% | 14,554,601 |
| Feb 21, 2025 | 43.56 | 43.69 | 37.83 | 38.79 | 38.79 | -9.07% | 13,961,812 |
| 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 |