Oklo Inc. (OKLO)
NYSE: OKLO · Real-Time Price · USD
104.67
-6.98 (-6.25%)
At close: Dec 5, 2025, 4:00 PM EST
104.70
+0.03 (0.03%)
After-hours: Dec 5, 2025, 7:59 PM EST
Oklo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 105.99 | 107.59 | 100.51 | 104.67 | 104.67 | -6.25% | 14,517,267 |
| Dec 4, 2025 | 96.98 | 114.29 | 94.61 | 111.65 | 111.65 | 15.59% | 20,307,690 |
| Dec 3, 2025 | 90.99 | 97.00 | 89.01 | 96.59 | 96.59 | 5.17% | 7,893,612 |
| Dec 2, 2025 | 88.98 | 96.50 | 88.60 | 91.84 | 91.84 | 5.13% | 10,886,240 |
| Dec 1, 2025 | 88.54 | 90.60 | 85.50 | 87.36 | 87.36 | -4.40% | 6,695,601 |
| Nov 28, 2025 | 90.00 | 94.51 | 89.01 | 91.38 | 91.38 | 3.00% | 5,692,883 |
| Nov 26, 2025 | 88.05 | 89.88 | 85.77 | 88.72 | 88.72 | 3.44% | 7,969,959 |
| Nov 25, 2025 | 89.47 | 89.47 | 81.11 | 85.77 | 85.77 | -4.22% | 12,439,156 |
| Nov 24, 2025 | 89.16 | 93.20 | 86.57 | 89.55 | 89.55 | 1.57% | 24,532,047 |
| Nov 21, 2025 | 89.45 | 89.93 | 79.01 | 88.17 | 88.17 | 0.19% | 21,625,204 |
| Nov 20, 2025 | 106.11 | 109.70 | 87.75 | 88.00 | 88.00 | -14.45% | 20,087,648 |
| Nov 19, 2025 | 99.65 | 105.88 | 98.05 | 102.86 | 102.86 | 6.45% | 15,765,211 |
| Nov 18, 2025 | 93.69 | 100.55 | 93.15 | 96.63 | 96.63 | 1.33% | 11,402,431 |
| Nov 17, 2025 | 96.61 | 101.50 | 92.63 | 95.36 | 95.36 | -2.27% | 10,696,967 |
| Nov 14, 2025 | 94.84 | 106.83 | 93.49 | 97.57 | 97.57 | -4.00% | 15,534,236 |
| Nov 13, 2025 | 109.45 | 110.38 | 100.30 | 101.64 | 101.64 | -8.57% | 12,663,825 |
| Nov 12, 2025 | 108.60 | 116.98 | 106.96 | 111.17 | 111.17 | 6.67% | 19,309,483 |
| Nov 11, 2025 | 108.19 | 111.00 | 103.64 | 104.22 | 104.22 | -6.55% | 11,727,574 |
| Nov 10, 2025 | 116.99 | 117.44 | 107.50 | 111.52 | 111.52 | -1.00% | 12,942,669 |
| Nov 7, 2025 | 100.00 | 112.70 | 97.06 | 112.65 | 112.65 | 5.53% | 16,397,464 |
| Nov 6, 2025 | 120.12 | 120.95 | 105.99 | 106.75 | 106.75 | -11.94% | 15,789,580 |
| Nov 5, 2025 | 116.37 | 123.44 | 114.32 | 121.23 | 121.23 | 8.02% | 12,483,332 |
| Nov 4, 2025 | 119.25 | 122.37 | 111.79 | 112.23 | 112.23 | -11.40% | 12,094,973 |
| Nov 3, 2025 | 132.11 | 132.11 | 121.60 | 126.67 | 126.67 | -4.59% | 10,537,401 |
| Oct 31, 2025 | 140.58 | 141.70 | 130.11 | 132.77 | 132.77 | -3.36% | 11,430,664 |
| Oct 30, 2025 | 137.18 | 145.30 | 133.71 | 137.39 | 137.39 | -4.20% | 12,172,001 |
| Oct 29, 2025 | 134.53 | 152.06 | 131.91 | 143.42 | 143.42 | 8.42% | 18,754,515 |
| Oct 28, 2025 | 138.10 | 144.40 | 131.20 | 132.28 | 132.28 | -3.75% | 14,479,573 |
| Oct 27, 2025 | 144.80 | 145.00 | 129.67 | 137.43 | 137.43 | 1.01% | 16,453,999 |
| Oct 24, 2025 | 133.53 | 138.66 | 130.98 | 136.05 | 136.05 | 9.10% | 18,104,996 |
| Oct 23, 2025 | 119.99 | 129.18 | 116.40 | 124.70 | 124.70 | 3.81% | 18,207,726 |
| Oct 22, 2025 | 132.81 | 136.18 | 114.00 | 120.12 | 120.12 | -13.86% | 34,401,170 |
| Oct 21, 2025 | 153.15 | 154.45 | 136.70 | 139.44 | 139.44 | -12.33% | 22,688,908 |
| Oct 20, 2025 | 167.19 | 170.00 | 154.12 | 159.05 | 159.05 | -2.66% | 16,751,799 |
| Oct 17, 2025 | 157.80 | 171.65 | 155.68 | 163.39 | 163.39 | 0.77% | 20,652,781 |
| Oct 16, 2025 | 174.85 | 176.35 | 157.20 | 162.14 | 162.14 | -5.49% | 23,266,852 |
| Oct 15, 2025 | 185.96 | 193.84 | 164.00 | 171.56 | 171.56 | -1.48% | 33,932,351 |
| Oct 14, 2025 | 168.05 | 183.20 | 160.18 | 174.14 | 174.14 | 1.83% | 26,214,830 |
| Oct 13, 2025 | 158.00 | 175.90 | 156.54 | 171.01 | 171.01 | 16.21% | 28,693,817 |
| Oct 10, 2025 | 137.69 | 161.41 | 136.80 | 147.16 | 147.16 | 6.54% | 39,386,570 |
| Oct 9, 2025 | 139.85 | 141.56 | 131.19 | 138.13 | 138.13 | 2.49% | 17,273,226 |
| Oct 8, 2025 | 135.85 | 138.35 | 130.58 | 134.77 | 134.77 | 0.48% | 15,870,940 |
| Oct 7, 2025 | 142.20 | 142.20 | 130.40 | 134.12 | 134.12 | -3.20% | 18,415,870 |
| Oct 6, 2025 | 131.40 | 147.18 | 131.20 | 138.56 | 138.56 | 8.79% | 25,636,367 |
| Oct 3, 2025 | 127.91 | 130.94 | 122.77 | 127.36 | 127.36 | -1.12% | 17,441,429 |
| Oct 2, 2025 | 118.85 | 129.64 | 116.16 | 128.80 | 128.80 | 11.10% | 28,325,953 |
| Oct 1, 2025 | 112.60 | 116.68 | 109.20 | 115.93 | 115.93 | 3.85% | 18,369,895 |
| Sep 30, 2025 | 115.46 | 116.87 | 109.63 | 111.63 | 111.63 | -4.19% | 25,175,442 |
| Sep 29, 2025 | 118.25 | 121.53 | 114.11 | 116.51 | 116.51 | 5.41% | 25,099,947 |
| Sep 26, 2025 | 117.63 | 119.96 | 108.54 | 110.53 | 110.53 | -7.22% | 24,837,095 |