Oklo Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	28.88	30.58	27.66	28.93	28.93	-6.41%	19,105,973
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
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