Skip to main content
IC
Oklo Inc. (OKLO)
NYSE: OKLO · Real-Time Price · USD
32.03
+3.18 (11.02%)
At close: May 13, 2025, 4:00 PM
34.25
+2.22 (6.93%)
Pre-market: May 14, 2025, 9:23 AM EDT

Oklo Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202529.2032.6329.1732.0332.0311.02%21,960,139
May 12, 202529.7330.2528.1628.8528.852.71%15,034,198
May 9, 202527.2928.7326.1628.0928.094.23%16,100,117
May 8, 202528.2028.4126.4426.9526.95-0.63%10,946,637
May 7, 202527.6927.7125.7027.1227.12-5.37%16,737,991
May 6, 202524.7928.9724.5328.6628.6612.52%18,741,447
May 5, 202525.6325.8324.8625.4725.47-2.93%5,554,045
May 2, 202527.0027.4026.1026.2426.24-0.27%11,570,524
May 1, 202524.7526.9324.4426.3126.3110.83%13,354,025
Apr 30, 202523.5323.8122.5223.7423.74-2.86%6,660,117
Apr 29, 202524.5624.8423.5524.4424.44-0.20%5,164,234
Apr 28, 202524.0625.2523.0224.4924.493.16%6,979,534
Apr 25, 202523.6924.3123.1823.7423.74-2.38%6,558,914
Apr 24, 202523.7025.2723.6924.3224.324.07%10,634,861
Apr 23, 202522.1824.2422.1123.3723.378.55%16,020,524
Apr 22, 202520.7221.9820.6221.5321.535.59%9,677,814
Apr 21, 202521.5021.6519.8920.3920.39-7.23%7,025,769
Apr 17, 202521.9622.1921.0321.9821.981.95%4,594,402
Apr 16, 202521.9922.5321.3021.5621.56-6.26%6,220,586
Apr 15, 202522.6023.7422.3623.0023.002.00%6,890,477
Apr 14, 202523.9324.3722.3122.5522.550.22%8,734,024
Apr 11, 202522.8322.9921.5422.5022.50-0.97%7,796,537
Apr 10, 202523.3723.6721.6122.7222.72-5.65%10,859,868
Apr 9, 202520.8324.6519.9724.0824.0819.03%18,198,067
Apr 8, 202523.8824.0219.9120.2320.23-7.75%15,997,504
Apr 7, 202518.6623.4117.4221.9321.9310.76%20,792,765
Apr 4, 202520.5320.8517.8019.8019.80-9.55%17,569,916
Apr 3, 202520.8322.8020.8021.8921.89-3.57%10,643,954
Apr 2, 202521.8523.7321.8022.7022.700.75%10,552,678
Apr 1, 202522.8824.0821.7322.5322.534.16%12,724,145
Mar 31, 202521.3022.6421.1021.6321.63-3.39%10,081,953
Mar 28, 202523.6824.2422.3022.3922.39-6.00%9,669,658
Mar 27, 202525.4126.1323.6323.8223.82-9.67%13,689,363
Mar 26, 202528.6629.8025.8426.3726.37-8.85%16,008,680
Mar 25, 202528.8830.5827.6628.9328.93-6.41%19,207,511
Mar 24, 202528.9531.4628.5830.9130.9113.81%21,618,972
Mar 21, 202526.9427.6526.1527.1627.16-2.20%8,093,336
Mar 20, 202527.3629.9027.2327.7727.77-1.00%13,191,673
Mar 19, 202526.9428.3625.8328.0528.057.80%9,283,187
Mar 18, 202527.0027.1525.7526.0226.02-7.07%8,849,739
Mar 17, 202528.3829.7427.6128.0028.001.01%15,447,641
Mar 14, 202525.0127.8324.8927.7227.7215.74%13,618,758
Mar 13, 202526.1626.3423.8723.9523.95-8.55%8,750,554
Mar 12, 202527.4728.0125.1626.1926.192.83%15,389,414
Mar 11, 202523.7526.4623.5425.4725.477.51%13,987,186
Mar 10, 202524.8825.3123.2623.6923.69-9.82%11,503,286
Mar 7, 202525.7126.8024.4626.2726.271.16%12,029,692
Mar 6, 202529.1129.3625.6625.9725.97-14.26%13,001,624
Mar 5, 202531.0031.1329.1130.2930.29-2.04%11,297,456
Mar 4, 202528.2132.2627.5030.9230.925.24%14,577,140