Oklo Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	49.52	54.48	46.12	53.23	-	8.92%	41,185,506
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
May 16, 2025	38.53	39.90	36.15	37.72	37.72	0.83%	18,870,151
May 15, 2025	35.96	38.05	34.45	37.41	37.41	1.08%	17,537,887
May 14, 2025	34.55	39.37	34.10	37.01	37.01	15.55%	39,267,338
May 13, 2025	29.20	32.63	29.17	32.03	32.03	11.02%	23,396,850
May 12, 2025	29.73	30.25	28.16	28.85	28.85	2.71%	15,034,198
May 9, 2025	27.29	28.73	26.16	28.09	28.09	4.23%	16,100,117
May 8, 2025	28.20	28.41	26.44	26.95	26.95	-0.63%	10,946,637
May 7, 2025	27.69	27.71	25.70	27.12	27.12	-5.37%	16,737,991
May 6, 2025	24.79	28.97	24.53	28.66	28.66	12.52%	18,741,447
May 5, 2025	25.63	25.83	24.86	25.47	25.47	-2.93%	5,554,045
May 2, 2025	27.00	27.40	26.10	26.24	26.24	-0.27%	11,570,524
May 1, 2025	24.75	26.93	24.44	26.31	26.31	10.83%	13,354,025
Apr 30, 2025	23.53	23.81	22.52	23.74	23.74	-2.86%	6,660,117
Apr 29, 2025	24.56	24.84	23.55	24.44	24.44	-0.20%	5,164,234
Apr 28, 2025	24.06	25.25	23.02	24.49	24.49	3.16%	6,979,534
Apr 25, 2025	23.69	24.31	23.18	23.74	23.74	-2.38%	6,558,914
Apr 24, 2025	23.70	25.27	23.69	24.32	24.32	4.07%	10,634,861
Apr 23, 2025	22.18	24.24	22.11	23.37	23.37	8.55%	16,020,524
Apr 22, 2025	20.72	21.98	20.62	21.53	21.53	5.59%	9,677,814
Apr 21, 2025	21.50	21.65	19.89	20.39	20.39	-7.23%	7,025,769
Apr 17, 2025	21.96	22.19	21.03	21.98	21.98	1.95%	4,594,402
Apr 16, 2025	21.99	22.53	21.30	21.56	21.56	-6.26%	6,220,586
Apr 15, 2025	22.60	23.74	22.36	23.00	23.00	2.00%	6,890,477
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