Oklo Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	71.47	78.34	71.43	75.63	75.63	6.51%	21,833,024
Jul 29, 2025	75.10	78.13	70.61	71.01	71.01	-5.95%	15,896,412
Jul 28, 2025	77.50	77.55	72.28	75.50	75.50	-	17,264,408
Jul 25, 2025	71.71	75.90	71.22	75.50	75.50	1.22%	18,541,257
Jul 24, 2025	66.61	77.17	65.81	74.59	74.59	11.38%	40,387,997
Jul 23, 2025	63.55	70.06	63.53	66.97	66.97	9.21%	33,806,903
Jul 22, 2025	63.00	63.98	58.88	61.32	61.32	-1.90%	15,071,045
Jul 21, 2025	69.57	70.98	62.43	62.51	62.51	-9.38%	19,275,348
Jul 18, 2025	67.18	69.14	65.02	68.98	68.98	2.69%	15,254,975
Jul 17, 2025	65.81	67.93	64.59	67.17	67.17	4.35%	20,810,379
Jul 16, 2025	60.63	64.75	60.12	64.37	64.37	5.61%	21,524,259
Jul 15, 2025	62.88	63.07	59.24	60.95	60.95	-2.34%	21,973,697
Jul 14, 2025	55.60	62.66	54.52	62.41	62.41	11.29%	25,911,754
Jul 11, 2025	54.33	57.65	53.91	56.08	56.08	1.14%	15,123,430
Jul 10, 2025	53.65	56.42	52.88	55.45	55.45	2.82%	11,426,308
Jul 9, 2025	53.99	55.40	51.52	53.93	53.93	0.77%	10,649,905
Jul 8, 2025	57.32	57.59	53.25	53.52	53.52	-4.33%	15,042,311
Jul 7, 2025	53.87	56.33	51.88	55.94	55.94	4.13%	11,928,589
Jul 3, 2025	52.75	54.30	51.24	53.72	53.72	4.66%	8,869,152
Jul 2, 2025	51.58	52.19	50.08	51.33	51.33	-0.79%	10,017,991
Jul 1, 2025	54.90	55.25	51.53	51.74	51.74	-7.59%	13,224,944
Jun 30, 2025	56.35	57.30	53.80	55.99	55.99	1.32%	13,456,701
Jun 27, 2025	59.55	62.10	54.05	55.26	55.26	-1.06%	45,939,913
Jun 26, 2025	57.25	57.75	55.41	55.85	55.85	0.50%	9,984,580
Jun 25, 2025	63.10	64.78	55.35	55.57	55.57	-8.47%	17,089,041
Jun 24, 2025	57.83	61.45	57.21	60.71	60.71	10.16%	18,003,714
Jun 23, 2025	57.39	58.70	52.12	55.11	55.11	-4.90%	19,045,026
Jun 20, 2025	63.00	63.95	57.53	57.95	57.95	-6.56%	15,026,112
Jun 18, 2025	63.27	63.96	59.62	62.02	62.02	-1.19%	14,650,025
Jun 17, 2025	68.26	69.40	61.79	62.77	62.77	-4.09%	24,789,620
Jun 16, 2025	67.00	73.55	64.80	65.45	65.45	2.81%	29,283,430
Jun 13, 2025	61.95	65.60	60.60	63.66	63.66	-1.27%	31,769,000
Jun 12, 2025	63.61	71.00	62.88	64.48	64.48	-5.22%	38,026,508
Jun 11, 2025	53.56	68.91	53.36	68.03	68.03	29.48%	55,913,501
Jun 10, 2025	54.28	56.50	50.79	52.54	52.54	-3.17%	14,780,158
Jun 9, 2025	51.70	54.74	48.76	54.26	54.26	7.89%	15,735,209
Jun 6, 2025	47.10	50.55	46.40	50.29	50.29	6.64%	13,254,596
Jun 5, 2025	48.28	49.85	46.01	47.16	47.16	-3.93%	13,324,772
Jun 4, 2025	49.43	51.18	45.05	49.09	49.09	-1.37%	19,198,973
Jun 3, 2025	56.00	58.69	49.33	49.77	49.77	-5.09%	31,354,874
Jun 2, 2025	50.72	53.58	50.24	52.44	52.44	-0.53%	15,037,074
May 30, 2025	49.41	54.36	49.41	52.72	52.72	-0.40%	23,477,970
May 29, 2025	55.73	56.00	51.73	52.93	52.93	-4.18%	21,202,502
May 28, 2025	53.49	57.57	53.35	55.24	55.24	2.49%	34,571,965
May 27, 2025	49.52	54.48	46.12	53.90	53.90	10.29%	45,495,528
May 23, 2025	44.66	52.17	43.63	48.87	48.87	23.04%	92,503,108
May 22, 2025	36.81	40.43	35.85	39.72	39.72	7.91%	19,220,420
May 21, 2025	37.00	39.39	35.69	36.81	36.81	-2.02%	15,484,921
May 20, 2025	41.33	41.33	36.85	37.57	37.57	-5.44%	16,339,817
May 19, 2025	35.53	39.83	34.88	39.73	39.73	5.33%	19,004,431