Oklo Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	71.68	71.68	68.47	70.40	70.40	-2.90%	10,432,139
Apr 30, 2026	65.54	72.84	65.26	72.50	72.50	11.57%	14,437,198
Apr 29, 2026	70.54	70.60	63.20	64.98	64.98	-5.95%	15,840,627
Apr 28, 2026	71.51	72.87	68.79	69.09	69.09	-9.01%	14,678,850
Apr 27, 2026	71.00	76.20	70.30	75.93	75.93	6.94%	18,660,962
Apr 24, 2026	81.29	81.50	70.88	71.00	71.00	-7.14%	23,035,247
Apr 23, 2026	77.73	80.64	73.66	76.46	76.46	5.59%	31,533,923
Apr 22, 2026	65.19	72.59	64.75	72.41	72.41	15.65%	17,767,472
Apr 21, 2026	68.41	69.00	62.22	62.61	62.61	-8.10%	14,897,606
Apr 20, 2026	65.53	68.30	63.75	68.13	68.13	1.98%	12,760,068
Apr 17, 2026	66.06	74.21	64.95	66.81	66.81	4.05%	24,161,504
Apr 16, 2026	67.61	68.76	60.81	64.21	64.21	1.36%	18,185,576
Apr 15, 2026	62.53	66.62	61.11	63.35	63.35	8.14%	21,572,442
Apr 14, 2026	59.09	61.61	56.22	58.58	58.58	8.60%	17,986,707
Apr 13, 2026	49.00	53.96	48.10	53.94	53.94	7.34%	8,261,655
Apr 10, 2026	48.86	52.15	48.55	50.25	50.25	5.24%	7,132,931
Apr 9, 2026	49.53	50.36	47.40	47.75	47.75	-4.90%	5,890,829
Apr 8, 2026	50.52	51.38	48.00	50.21	50.21	7.77%	8,495,657
Apr 7, 2026	47.40	47.94	44.91	46.59	46.59	-4.45%	6,309,787
Apr 6, 2026	48.10	49.85	47.98	48.76	48.76	1.31%	4,884,399
Apr 2, 2026	45.95	49.05	45.36	48.13	48.13	0.12%	5,504,946
Apr 1, 2026	51.08	51.85	47.92	48.07	48.07	-3.07%	7,979,865
Mar 31, 2026	46.02	50.00	45.60	49.59	49.59	8.80%	9,277,381
Mar 30, 2026	50.94	51.97	44.88	45.58	45.58	-9.26%	10,623,727
Mar 27, 2026	51.52	52.64	50.15	50.23	50.23	-3.05%	6,312,219
Mar 26, 2026	53.61	54.88	51.10	51.81	51.81	-6.26%	7,174,403
Mar 25, 2026	56.46	57.65	54.43	55.27	55.27	0.56%	5,961,538
Mar 24, 2026	55.46	56.08	53.33	54.96	54.96	-2.31%	7,308,396
Mar 23, 2026	54.60	57.21	54.02	56.26	56.26	4.24%	9,189,189
Mar 20, 2026	54.57	57.32	52.75	53.97	53.97	-1.32%	12,147,250
Mar 19, 2026	55.64	56.69	53.50	54.69	54.69	-3.54%	9,364,666
Mar 18, 2026	60.19	61.75	56.68	56.70	56.70	-6.33%	11,781,420
Mar 17, 2026	64.96	65.97	59.24	60.53	60.53	1.41%	18,442,522
Mar 16, 2026	59.84	60.36	57.83	59.69	59.69	2.26%	6,258,870
Mar 13, 2026	61.06	61.73	57.95	58.37	58.37	-2.05%	5,795,558
Mar 12, 2026	61.74	63.20	59.51	59.59	59.59	-5.05%	7,093,364
Mar 11, 2026	61.80	64.10	61.11	62.76	62.76	2.25%	6,108,778
Mar 10, 2026	61.91	63.45	61.26	61.38	61.38	-0.65%	6,010,853
Mar 9, 2026	57.11	62.06	56.47	61.78	61.78	6.06%	8,176,715
Mar 6, 2026	60.31	62.80	58.19	58.25	58.25	-6.09%	8,735,898
Mar 5, 2026	64.40	64.62	59.07	62.03	62.03	-5.51%	9,744,042
Mar 4, 2026	63.80	66.18	63.30	65.65	65.65	3.71%	6,116,850
Mar 3, 2026	61.93	64.52	60.04	63.30	63.30	-2.13%	5,949,958
Mar 2, 2026	60.12	64.90	60.00	64.68	64.68	2.75%	7,143,261
Feb 27, 2026	65.72	66.08	62.07	62.95	62.95	-8.86%	8,187,084
Feb 26, 2026	65.84	69.95	64.60	69.07	69.07	4.15%	8,025,947
Feb 25, 2026	66.41	67.67	64.76	66.32	66.32	1.94%	6,044,277
Feb 24, 2026	61.71	65.30	60.12	65.06	65.06	3.12%	6,697,997
Feb 23, 2026	61.60	63.34	60.89	63.09	63.09	-1.16%	6,173,606
Feb 20, 2026	66.66	67.77	62.68	63.83	63.83	-5.63%	7,083,082