Oklo Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	23.91	24.10	23.73	23.93	23.93	1.74%	839,005
Nov 2, 2026	25.51	25.91	23.44	23.52	23.52	-6.85%	8,627,493
Oct 30, 2026	25.15	25.48	24.49	25.25	25.25	-5.82%	10,164,197
Oct 29, 2026	26.59	27.73	26.16	26.81	26.81	-1.14%	6,938,415
Oct 28, 2026	27.21	27.39	26.30	27.12	27.12	-0.77%	7,084,963
Oct 27, 2026	26.50	27.56	26.30	27.33	27.33	5.36%	8,126,028
Oct 26, 2026	26.22	26.96	25.39	25.94	25.94	-1.56%	7,011,508
Oct 23, 2026	26.68	26.90	26.07	26.35	26.35	-2.44%	6,120,608
Oct 22, 2026	26.44	27.24	26.31	27.01	27.01	-2.60%	7,764,843
Oct 21, 2026	28.08	28.55	27.52	27.73	27.73	0.91%	6,081,336
Oct 20, 2026	26.49	28.20	26.36	27.48	27.48	0.88%	7,984,176
Oct 19, 2026	28.64	28.94	26.82	27.24	27.24	-2.61%	8,451,889
Oct 16, 2026	29.40	30.23	27.59	27.97	27.97	-6.80%	9,435,492
Oct 15, 2026	27.88	30.13	27.52	30.01	30.01	3.34%	10,936,748
Oct 14, 2026	30.85	31.10	28.86	29.04	29.04	-8.62%	13,176,934
Oct 13, 2026	31.44	32.00	31.02	31.78	31.78	-1.33%	8,852,010
Oct 12, 2026	33.80	34.00	32.19	32.21	32.21	-7.18%	10,046,561
Oct 9, 2026	35.00	35.13	34.10	34.70	34.70	0.38%	7,390,806
Oct 8, 2026	36.04	36.30	33.70	34.57	34.57	-6.11%	15,411,241
Oct 7, 2026	37.11	37.39	35.97	36.82	36.82	-4.49%	11,375,099
Oct 6, 2026	37.37	39.30	37.00	38.55	38.55	7.17%	16,641,803
Oct 5, 2026	36.28	36.71	35.64	35.97	35.97	0.28%	7,586,947
Oct 2, 2026	37.30	37.46	35.65	35.87	35.87	-0.75%	9,440,575
Oct 1, 2026	36.75	37.53	36.03	36.14	36.14	-2.38%	8,434,197
Sep 30, 2026	37.29	38.55	36.77	37.02	37.02	-0.24%	7,217,996
Sep 29, 2026	37.96	38.20	36.83	37.11	37.11	-	7,448,327
Sep 28, 2026	37.20	38.08	36.91	37.11	37.11	-2.44%	6,379,297
Sep 25, 2026	38.60	39.12	37.54	38.04	38.04	-0.65%	6,638,455
Sep 24, 2026	38.35	38.63	37.56	38.29	38.29	-1.37%	7,319,971
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