Oklo Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	75.73	76.68	70.30	73.63	73.63	-5.76%	15,654,932
May 11, 2026	71.41	79.65	69.22	78.13	78.13	7.75%	17,333,297
May 8, 2026	73.70	74.00	70.00	72.51	72.51	0.95%	10,013,595
May 7, 2026	78.00	79.50	70.87	71.83	71.83	-9.78%	14,637,248
May 6, 2026	71.21	80.08	69.25	79.62	79.62	16.44%	23,036,776
May 5, 2026	69.01	69.24	66.08	68.38	68.38	-0.32%	8,280,364
May 4, 2026	70.45	72.30	68.50	68.60	68.60	-2.56%	8,854,527
May 1, 2026	71.68	71.68	68.47	70.40	70.40	-2.90%	10,510,636
Apr 30, 2026	65.54	72.84	65.26	72.50	72.50	11.57%	14,651,903
Apr 29, 2026	70.54	70.60	63.20	64.98	64.98	-5.95%	16,156,521
Apr 28, 2026	71.51	72.87	68.79	69.09	69.09	-9.01%	14,842,375
Apr 27, 2026	71.00	76.20	70.30	75.93	75.93	6.94%	18,897,069
Apr 24, 2026	81.29	81.50	70.88	71.00	71.00	-7.14%	23,265,286
Apr 23, 2026	77.73	80.64	73.66	76.46	76.46	5.59%	31,945,458
Apr 22, 2026	65.19	72.63	64.75	72.41	72.41	15.65%	18,164,376
Apr 21, 2026	68.41	69.00	62.22	62.61	62.61	-8.10%	15,258,402
Apr 20, 2026	65.53	68.30	63.75	68.13	68.13	1.98%	12,882,957
Apr 17, 2026	66.06	74.21	64.95	66.81	66.81	4.05%	24,357,202
Apr 16, 2026	67.61	68.76	60.81	64.21	64.21	1.36%	18,340,953
Apr 15, 2026	62.53	66.62	61.11	63.35	63.35	8.14%	21,905,536
Apr 14, 2026	59.09	61.61	56.22	58.58	58.58	8.60%	18,440,867
Apr 13, 2026	49.00	53.96	48.10	53.94	53.94	7.34%	8,487,341
Apr 10, 2026	48.86	52.15	48.55	50.25	50.25	5.24%	7,166,936
Apr 9, 2026	49.53	50.36	47.40	47.75	47.75	-4.90%	5,966,079
Apr 8, 2026	50.52	51.38	48.00	50.21	50.21	7.77%	8,582,363
Apr 7, 2026	47.40	47.94	44.91	46.59	46.59	-4.45%	6,855,147
Apr 6, 2026	48.10	49.85	47.98	48.76	48.76	1.31%	4,911,162
Apr 2, 2026	45.95	49.05	45.36	48.13	48.13	0.12%	5,533,365
Apr 1, 2026	51.08	51.85	47.92	48.07	48.07	-3.07%	8,033,125
Mar 31, 2026	46.02	50.00	45.60	49.59	49.59	8.80%	9,401,210
Mar 30, 2026	50.94	51.97	44.88	45.58	45.58	-9.26%	10,856,104
Mar 27, 2026	51.52	52.64	50.15	50.23	50.23	-3.05%	6,419,401
Mar 26, 2026	53.61	54.88	51.10	51.81	51.81	-6.26%	7,246,325
Mar 25, 2026	56.46	57.65	54.43	55.27	55.27	0.56%	6,012,039
Mar 24, 2026	55.46	56.08	53.33	54.96	54.96	-2.31%	7,418,550
Mar 23, 2026	54.60	57.21	54.02	56.26	56.26	4.24%	9,233,206
Mar 20, 2026	54.57	57.32	52.75	53.97	53.97	-1.32%	12,577,716
Mar 19, 2026	55.64	56.69	53.50	54.69	54.69	-3.54%	9,444,902
Mar 18, 2026	60.19	61.75	56.68	56.70	56.70	-6.33%	11,984,813
Mar 17, 2026	64.96	65.97	59.24	60.53	60.53	1.41%	19,128,898
Mar 16, 2026	59.84	60.36	57.83	59.69	59.69	2.26%	6,306,437
Mar 13, 2026	61.06	61.73	57.95	58.37	58.37	-2.05%	5,841,009