Oklo Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	40.21	40.37	38.76	38.82	38.82	-4.03%	7,240,806
Sep 22, 2026	40.10	41.29	39.34	40.45	40.45	0.67%	7,940,050
Sep 21, 2026	39.15	40.86	39.08	40.18	40.18	5.74%	11,240,786
Sep 18, 2026	39.90	40.30	37.51	38.00	38.00	-4.16%	13,558,091
Sep 17, 2026	36.98	40.65	36.62	39.65	39.65	11.31%	17,091,629
Sep 16, 2026	36.70	36.72	34.73	35.62	35.62	-1.00%	7,737,420
Sep 15, 2026	36.00	36.47	35.27	35.98	35.98	-0.64%	7,317,954
Sep 14, 2026	34.95	36.99	34.38	36.21	36.21	-0.03%	11,239,805
Sep 11, 2026	38.79	39.20	36.20	36.22	36.22	-9.18%	22,236,968
Sep 10, 2026	41.44	41.77	39.77	39.88	39.88	-6.32%	10,592,095
Sep 9, 2026	42.85	44.26	42.50	42.57	42.57	-1.71%	7,481,072
Sep 8, 2026	42.06	44.78	41.80	43.31	43.31	4.94%	13,852,434
Sep 4, 2026	39.51	41.32	39.50	41.27	41.27	3.59%	8,027,934
Sep 3, 2026	39.95	40.89	39.46	39.84	39.84	0.81%	6,970,317
Sep 2, 2026	38.04	39.72	37.76	39.52	39.52	2.57%	6,834,245
Sep 1, 2026	39.35	39.35	38.05	38.53	38.53	-5.03%	7,848,516
Aug 31, 2026	39.60	40.95	39.50	40.57	40.57	1.07%	6,232,221
Aug 28, 2026	42.00	42.67	39.51	40.14	40.14	-5.62%	11,362,449
Aug 27, 2026	42.00	43.89	41.10	42.53	42.53	2.24%	9,621,427
Aug 26, 2026	44.99	46.20	41.08	41.60	41.60	-6.03%	18,430,445
Aug 25, 2026	40.76	44.85	40.06	44.27	44.27	11.54%	14,125,193
Aug 24, 2026	41.14	41.30	39.42	39.69	39.69	-5.70%	7,617,028
Aug 21, 2026	42.04	43.68	41.39	42.09	42.09	1.03%	6,545,244
Aug 20, 2026	42.30	42.83	40.77	41.66	41.66	-2.98%	6,367,798
Aug 19, 2026	41.15	43.02	40.30	42.94	42.94	3.82%	7,707,778
Aug 18, 2026	42.07	42.99	41.17	41.36	41.36	-5.74%	7,743,764
Aug 17, 2026	44.10	44.66	43.50	43.88	43.88	-1.13%	6,159,437
Aug 14, 2026	46.51	47.26	44.32	44.38	44.38	-4.46%	8,008,228
Aug 13, 2026	44.92	47.72	44.38	46.45	46.45	2.92%	9,169,084
Aug 12, 2026	47.92	48.19	44.51	45.13	45.13	-4.00%	8,916,254
Aug 11, 2026	45.00	47.41	44.27	47.01	47.01	5.66%	10,907,601
Aug 10, 2026	47.23	47.45	44.13	44.49	44.49	-8.12%	14,239,371
Aug 7, 2026	44.29	49.48	43.85	48.42	48.42	14.77%	22,102,724
Aug 6, 2026	43.34	44.03	41.60	42.19	42.19	-1.86%	10,883,498
Aug 5, 2026	43.03	44.16	42.42	42.99	42.99	-0.78%	5,182,834
Aug 4, 2026	42.11	44.24	41.70	43.33	43.33	5.12%	8,748,129
Aug 3, 2026	38.80	42.05	38.01	41.22	41.22	6.16%	8,476,740
Jul 31, 2026	42.04	42.48	38.83	38.83	38.83	-5.50%	8,814,178
Jul 30, 2026	38.15	41.57	37.60	41.09	41.09	11.54%	10,050,479
Jul 29, 2026	38.99	39.45	36.61	36.84	36.84	-6.92%	8,546,049
Jul 28, 2026	40.39	40.65	37.80	39.58	39.58	-5.33%	8,701,117
Jul 27, 2026	40.80	42.64	40.10	41.81	41.81	3.88%	7,973,402
Jul 24, 2026	43.59	43.61	40.15	40.25	40.25	-8.52%	10,207,341
Jul 23, 2026	43.08	44.59	42.24	44.00	44.00	-1.12%	8,369,818
Jul 22, 2026	45.20	47.51	44.08	44.50	44.50	0.84%	10,547,472
Jul 21, 2026	42.40	44.19	42.27	44.13	44.13	6.31%	9,729,730
Jul 20, 2026	41.25	42.81	40.75	41.51	41.51	0.97%	6,688,228
Jul 17, 2026	40.48	42.59	39.53	41.11	41.11	-1.41%	9,200,961
Jul 16, 2026	44.30	44.36	40.98	41.70	41.70	-8.73%	11,488,140
Jul 15, 2026	46.79	47.52	44.16	45.69	45.69	-1.19%	6,894,968