Oklo Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	39.95	40.89	39.46	39.84	39.84	0.81%	6,818,532
Sep 2, 2026	38.04	39.72	37.76	39.52	39.52	2.57%	6,623,034
Sep 1, 2026	39.35	39.35	38.05	38.53	38.53	-5.03%	7,752,651
Aug 31, 2026	39.60	40.95	39.50	40.57	40.57	1.07%	6,166,757
Aug 28, 2026	42.00	42.67	39.51	40.14	40.14	-5.62%	11,291,449
Aug 27, 2026	42.00	43.89	41.10	42.53	42.53	2.24%	9,537,819
Aug 26, 2026	44.99	46.20	41.08	41.60	41.60	-6.03%	18,154,997
Aug 25, 2026	40.76	44.85	40.06	44.27	44.27	11.54%	13,803,156
Aug 24, 2026	41.14	41.30	39.42	39.69	39.69	-5.70%	7,407,177
Aug 21, 2026	42.04	43.68	41.39	42.09	42.09	1.03%	6,459,215
Aug 20, 2026	42.30	42.83	40.77	41.66	41.66	-2.98%	6,291,456
Aug 19, 2026	41.15	43.02	40.30	42.94	42.94	3.82%	7,594,301
Aug 18, 2026	42.07	42.99	41.17	41.36	41.36	-5.74%	7,661,044
Aug 17, 2026	44.10	44.66	43.50	43.88	43.88	-1.13%	5,972,500
Aug 14, 2026	46.51	47.26	44.32	44.38	44.38	-4.46%	7,923,067
Aug 13, 2026	44.92	47.72	44.38	46.45	46.45	2.92%	9,123,246
Aug 12, 2026	47.92	48.19	44.51	45.13	45.13	-4.00%	8,310,352
Aug 11, 2026	45.00	47.41	44.27	47.01	47.01	5.66%	10,304,730
Aug 10, 2026	47.23	47.45	44.13	44.49	44.49	-8.12%	14,055,549
Aug 7, 2026	44.29	49.48	43.85	48.42	48.42	14.77%	20,898,681
Aug 6, 2026	43.34	44.03	41.60	42.19	42.19	-1.86%	10,657,067
Aug 5, 2026	43.03	44.16	42.42	42.99	42.99	-0.78%	5,071,547
Aug 4, 2026	42.11	44.24	41.70	43.33	43.33	5.12%	8,539,913
Aug 3, 2026	38.80	42.05	38.01	41.22	41.22	6.16%	8,426,750
Jul 31, 2026	42.04	42.48	38.83	38.83	38.83	-5.50%	8,706,360
Jul 30, 2026	38.15	41.57	37.60	41.09	41.09	11.54%	9,936,827
Jul 29, 2026	38.99	39.45	36.61	36.84	36.84	-6.92%	8,342,156
Jul 28, 2026	40.39	40.65	37.80	39.58	39.58	-5.33%	8,581,311
Jul 27, 2026	40.80	42.64	40.10	41.81	41.81	3.88%	7,646,033
Jul 24, 2026	43.59	43.61	40.15	40.25	40.25	-8.52%	10,035,337
Jul 23, 2026	43.08	44.59	42.24	44.00	44.00	-1.12%	7,754,980
Jul 22, 2026	45.20	47.51	44.08	44.50	44.50	0.84%	10,437,759
Jul 21, 2026	42.40	44.19	42.27	44.13	44.13	6.31%	8,164,694
Jul 20, 2026	41.25	42.81	40.75	41.51	41.51	0.97%	6,625,226
Jul 17, 2026	40.48	42.59	39.53	41.11	41.11	-1.41%	9,118,141
Jul 16, 2026	44.30	44.36	40.98	41.70	41.70	-8.73%	11,257,469
Jul 15, 2026	46.79	47.52	44.16	45.69	45.69	-1.19%	6,849,638
Jul 14, 2026	46.96	47.42	45.44	46.24	46.24	0.94%	6,476,292
Jul 13, 2026	47.72	48.12	45.07	45.81	45.81	-6.22%	10,020,073
Jul 10, 2026	49.44	50.65	47.63	48.85	48.85	-0.85%	6,559,998
Jul 9, 2026	47.85	50.23	47.29	49.27	49.27	4.21%	7,181,516
Jul 8, 2026	47.54	48.61	45.83	47.28	47.28	-1.29%	7,047,337
Jul 7, 2026	50.85	51.38	46.95	47.90	47.90	-7.60%	11,176,089
Jul 6, 2026	51.40	53.08	50.25	51.84	51.84	-0.99%	8,301,549
Jul 2, 2026	52.80	56.34	50.69	52.36	52.36	-0.17%	9,572,539
Jul 1, 2026	53.63	54.32	51.51	52.45	52.45	0.23%	9,401,267
Jun 30, 2026	53.09	53.23	50.76	52.33	52.33	-0.82%	7,201,456
Jun 29, 2026	51.40	53.58	50.51	52.76	52.76	5.52%	9,032,723
Jun 26, 2026	50.00	51.35	49.56	50.00	50.00	-1.98%	19,924,417
Jun 25, 2026	55.56	55.80	50.43	51.01	51.01	-5.64%	9,608,232