Oklo Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	84.25	94.60	83.30	93.14	-	12.61%	21,473,334
Sep 12, 2025	78.90	83.00	78.67	82.71	82.71	3.43%	12,597,042
Sep 11, 2025	74.18	80.88	73.13	79.97	79.97	8.43%	19,906,190
Sep 10, 2025	75.44	76.70	73.30	73.75	73.75	-0.30%	10,834,264
Sep 9, 2025	70.44	74.48	69.55	73.97	73.97	4.60%	12,162,847
Sep 8, 2025	70.50	71.93	69.61	70.72	70.72	1.33%	7,781,805
Sep 5, 2025	71.22	71.88	66.20	69.79	69.79	0.26%	12,104,454
Sep 4, 2025	72.00	73.33	68.92	69.61	69.61	-3.63%	9,266,087
Sep 3, 2025	74.64	76.60	71.65	72.23	72.23	-1.85%	10,147,204
Sep 2, 2025	70.16	73.59	68.77	73.59	73.59	-0.07%	11,651,603
Aug 29, 2025	77.67	78.50	72.78	73.64	73.64	-5.46%	13,628,853
Aug 28, 2025	74.34	79.79	74.08	77.89	77.89	6.41%	17,316,208
Aug 27, 2025	74.55	76.06	72.86	73.20	73.20	-1.49%	12,243,849
Aug 26, 2025	73.85	78.70	72.71	74.31	74.31	4.38%	24,362,553
Aug 25, 2025	71.35	71.95	67.85	71.19	71.19	1.15%	8,683,599
Aug 22, 2025	67.24	72.43	64.73	70.38	70.38	4.75%	14,143,737
Aug 21, 2025	67.65	69.44	66.11	67.19	67.19	0.93%	12,454,932
Aug 20, 2025	64.35	67.19	61.01	66.57	66.57	1.77%	13,132,061
Aug 19, 2025	69.41	70.04	65.02	65.41	65.41	-5.19%	11,117,572
Aug 18, 2025	70.50	71.40	68.02	68.99	68.99	-2.91%	7,574,315
Aug 15, 2025	74.26	74.53	68.77	71.06	71.06	-3.53%	10,587,425
Aug 14, 2025	77.19	78.54	71.85	73.66	73.66	-4.86%	12,116,077
Aug 13, 2025	81.05	83.60	75.60	77.42	77.42	-1.34%	18,898,348
Aug 12, 2025	70.10	79.01	69.65	78.47	78.47	9.20%	26,204,486
Aug 11, 2025	74.29	75.26	71.31	71.86	71.86	-4.59%	16,515,507
Aug 8, 2025	79.73	80.80	74.29	75.32	75.32	-5.04%	13,742,592
Aug 7, 2025	83.69	83.95	76.60	79.32	79.32	-4.55%	14,533,161
Aug 6, 2025	83.23	85.35	81.20	83.10	83.10	-1.18%	13,409,124
Aug 5, 2025	77.00	85.20	76.70	84.09	84.09	10.05%	23,516,810
Aug 4, 2025	73.46	78.35	71.60	76.41	76.41	6.88%	16,256,919
Aug 1, 2025	72.89	74.50	67.80	71.49	71.49	-6.66%	19,769,723
Jul 31, 2025	76.86	80.42	75.50	76.59	76.59	1.27%	23,970,920
Jul 30, 2025	71.47	78.34	71.43	75.63	75.63	6.51%	22,211,125
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