Oklo Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	120.12	120.95	105.99	106.75	106.75	-11.94%	15,789,580
Nov 5, 2025	116.37	123.44	114.32	121.23	121.23	8.02%	12,483,332
Nov 4, 2025	119.25	122.37	111.79	112.23	112.23	-11.40%	12,094,973
Nov 3, 2025	132.11	132.11	121.60	126.67	126.67	-4.59%	10,537,401
Oct 31, 2025	140.58	141.70	130.11	132.77	132.77	-3.36%	11,430,664
Oct 30, 2025	137.18	145.30	133.71	137.39	137.39	-4.20%	12,172,001
Oct 29, 2025	134.53	152.06	131.91	143.42	143.42	8.42%	18,754,515
Oct 28, 2025	138.10	144.40	131.20	132.28	132.28	-3.75%	14,479,573
Oct 27, 2025	144.80	145.00	129.67	137.43	137.43	1.01%	16,453,999
Oct 24, 2025	133.53	138.66	130.98	136.05	136.05	9.10%	18,104,996
Oct 23, 2025	119.99	129.18	116.40	124.70	124.70	3.81%	18,207,726
Oct 22, 2025	132.81	136.18	114.00	120.12	120.12	-13.86%	34,401,170
Oct 21, 2025	153.15	154.45	136.70	139.44	139.44	-12.33%	22,688,908