Oklo Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	43.59	43.61	40.57	41.33	-	-6.07%	3,660,202
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
Jun 24, 2026	56.69	56.69	52.87	54.06	54.06	-5.47%	9,293,375
Jun 23, 2026	55.88	61.30	55.39	57.19	57.19	-2.07%	9,228,990
Jun 22, 2026	59.17	59.88	57.25	58.40	58.40	-4.53%	8,043,409
Jun 18, 2026	59.83	63.00	58.56	61.17	61.17	4.00%	13,252,888
Jun 17, 2026	57.02	61.69	56.83	58.82	58.82	2.38%	10,298,414
Jun 16, 2026	59.94	61.95	57.33	57.45	57.45	-5.42%	8,695,603
Jun 15, 2026	60.48	61.98	59.81	60.74	60.74	5.65%	9,495,470
Jun 12, 2026	58.05	58.58	55.88	57.49	57.49	-0.64%	7,826,009
Jun 11, 2026	54.15	58.24	53.42	57.86	57.86	7.11%	10,324,361
Jun 10, 2026	55.43	57.88	53.83	54.02	54.02	-4.36%	8,128,206
Jun 9, 2026	59.01	59.88	53.01	56.48	56.48	-4.17%	12,322,840
Jun 8, 2026	60.10	60.35	58.00	58.94	58.94	1.46%	8,844,733
Jun 5, 2026	64.80	64.81	56.63	58.09	58.09	-11.16%	18,245,717
Jun 4, 2026	64.51	66.57	63.33	65.39	65.39	0.28%	11,341,537
Jun 3, 2026	70.72	70.85	64.05	65.21	65.21	-11.24%	22,221,927
Jun 2, 2026	67.10	73.86	65.66	73.47	73.47	9.84%	23,565,858
Jun 1, 2026	65.90	70.60	64.57	66.89	66.89	0.01%	18,316,970
May 29, 2026	68.09	70.01	64.28	66.88	66.88	-1.78%	25,086,959
May 28, 2026	66.48	70.98	65.62	68.09	68.09	0.40%	12,032,597
May 27, 2026	69.34	69.52	65.37	67.82	67.82	-1.28%	10,397,532
May 26, 2026	71.87	73.29	68.08	68.70	68.70	4.28%	18,173,427
May 22, 2026	66.82	69.72	65.13	65.88	65.88	1.21%	11,343,295
May 21, 2026	61.92	65.29	61.10	65.09	65.09	4.01%	10,142,980
May 20, 2026	57.56	62.90	56.64	62.58	62.58	11.99%	13,450,167
May 19, 2026	56.73	57.77	53.96	55.88	55.88	-4.58%	11,689,081
May 18, 2026	62.45	63.00	56.80	58.56	58.56	-5.93%	14,434,551
May 15, 2026	64.80	65.00	61.73	62.25	62.25	-7.38%	11,851,941
May 14, 2026	67.39	67.70	64.66	67.21	67.21	-3.52%	14,828,076
May 13, 2026	73.37	73.40	68.10	69.66	69.66	-5.39%	14,287,262