Oklo Inc. (OKLO)
NYSE: OKLO · Real-Time Price · USD
110.53
-8.60 (-7.22%)
At close: Sep 26, 2025, 4:00 PM EDT
109.40
-1.13 (-1.02%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Oklo Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 117.63 | 119.96 | 108.54 | 110.53 | 110.53 | -7.22% | 24,649,325 |
| Sep 25, 2025 | 110.96 | 122.48 | 110.14 | 119.13 | 119.13 | -9.18% | 45,707,587 |
| Sep 24, 2025 | 142.94 | 144.49 | 130.38 | 131.17 | 131.17 | -8.05% | 25,248,539 |
| Sep 23, 2025 | 137.32 | 143.75 | 132.35 | 142.65 | 142.65 | 1.67% | 30,248,646 |
| Sep 22, 2025 | 130.85 | 142.85 | 123.72 | 140.30 | 140.30 | 3.75% | 37,181,215 |
| Sep 19, 2025 | 108.70 | 136.53 | 107.16 | 135.23 | 135.23 | 28.83% | 63,583,999 |
| Sep 18, 2025 | 98.54 | 110.82 | 96.23 | 104.97 | 104.97 | 10.16% | 27,987,217 |
| Sep 17, 2025 | 95.28 | 96.77 | 90.11 | 95.29 | 95.29 | -0.56% | 13,875,869 |
| Sep 16, 2025 | 94.81 | 95.90 | 90.39 | 95.83 | 95.83 | 0.16% | 20,223,069 |
| Sep 15, 2025 | 84.25 | 95.91 | 83.30 | 95.68 | 95.68 | 15.68% | 28,016,881 |
| Sep 12, 2025 | 78.90 | 83.00 | 78.67 | 82.71 | 82.71 | 3.43% | 12,597,042 |
| Sep 11, 2025 | 74.18 | 80.88 | 73.13 | 79.97 | 79.97 | 8.43% | 19,906,190 |
| Sep 10, 2025 | 75.44 | 76.70 | 73.30 | 73.75 | 73.75 | -0.30% | 10,834,264 |
| Sep 9, 2025 | 70.44 | 74.48 | 69.55 | 73.97 | 73.97 | 4.60% | 12,162,847 |
| Sep 8, 2025 | 70.50 | 71.93 | 69.61 | 70.72 | 70.72 | 1.33% | 7,781,805 |
| Sep 5, 2025 | 71.22 | 71.88 | 66.20 | 69.79 | 69.79 | 0.26% | 12,104,454 |
| Sep 4, 2025 | 72.00 | 73.33 | 68.92 | 69.61 | 69.61 | -3.63% | 9,266,087 |
| Sep 3, 2025 | 74.64 | 76.60 | 71.65 | 72.23 | 72.23 | -1.85% | 10,147,204 |
| Sep 2, 2025 | 70.16 | 73.59 | 68.77 | 73.59 | 73.59 | -0.07% | 11,651,603 |
| Aug 29, 2025 | 77.67 | 78.50 | 72.78 | 73.64 | 73.64 | -5.46% | 13,628,853 |
| Aug 28, 2025 | 74.34 | 79.79 | 74.08 | 77.89 | 77.89 | 6.41% | 17,316,208 |
| Aug 27, 2025 | 74.55 | 76.06 | 72.86 | 73.20 | 73.20 | -1.49% | 12,243,849 |
| Aug 26, 2025 | 73.85 | 78.70 | 72.71 | 74.31 | 74.31 | 4.38% | 24,362,553 |
| Aug 25, 2025 | 71.35 | 71.95 | 67.85 | 71.19 | 71.19 | 1.15% | 8,683,599 |
| Aug 22, 2025 | 67.24 | 72.43 | 64.73 | 70.38 | 70.38 | 4.75% | 14,143,737 |
| Aug 21, 2025 | 67.65 | 69.44 | 66.11 | 67.19 | 67.19 | 0.93% | 12,454,932 |
| Aug 20, 2025 | 64.35 | 67.19 | 61.01 | 66.57 | 66.57 | 1.77% | 13,132,061 |
| Aug 19, 2025 | 69.41 | 70.04 | 65.02 | 65.41 | 65.41 | -5.19% | 11,117,572 |
| Aug 18, 2025 | 70.50 | 71.40 | 68.02 | 68.99 | 68.99 | -2.91% | 7,574,315 |
| Aug 15, 2025 | 74.26 | 74.53 | 68.77 | 71.06 | 71.06 | -3.53% | 10,587,425 |
| Aug 14, 2025 | 77.19 | 78.54 | 71.85 | 73.66 | 73.66 | -4.86% | 12,116,077 |
| Aug 13, 2025 | 81.05 | 83.60 | 75.60 | 77.42 | 77.42 | -1.34% | 18,898,348 |
| Aug 12, 2025 | 70.10 | 79.01 | 69.65 | 78.47 | 78.47 | 9.20% | 26,204,486 |
| Aug 11, 2025 | 74.29 | 75.26 | 71.31 | 71.86 | 71.86 | -4.59% | 16,515,507 |
| Aug 8, 2025 | 79.73 | 80.80 | 74.29 | 75.32 | 75.32 | -5.04% | 13,742,592 |
| Aug 7, 2025 | 83.69 | 83.95 | 76.60 | 79.32 | 79.32 | -4.55% | 14,533,161 |
| Aug 6, 2025 | 83.23 | 85.35 | 81.20 | 83.10 | 83.10 | -1.18% | 13,409,124 |
| Aug 5, 2025 | 77.00 | 85.20 | 76.70 | 84.09 | 84.09 | 10.05% | 23,516,810 |
| Aug 4, 2025 | 73.46 | 78.35 | 71.60 | 76.41 | 76.41 | 6.88% | 16,256,919 |
| Aug 1, 2025 | 72.89 | 74.50 | 67.80 | 71.49 | 71.49 | -6.66% | 19,769,723 |
| Jul 31, 2025 | 76.86 | 80.42 | 75.50 | 76.59 | 76.59 | 1.27% | 23,970,920 |
| Jul 30, 2025 | 71.47 | 78.34 | 71.43 | 75.63 | 75.63 | 6.51% | 22,211,125 |
| Jul 29, 2025 | 75.10 | 78.13 | 70.61 | 71.01 | 71.01 | -5.95% | 15,896,412 |
| Jul 28, 2025 | 77.50 | 77.55 | 72.28 | 75.50 | 75.50 | - | 17,264,408 |
| Jul 25, 2025 | 71.71 | 75.90 | 71.22 | 75.50 | 75.50 | 1.22% | 18,541,257 |
| Jul 24, 2025 | 66.61 | 77.17 | 65.81 | 74.59 | 74.59 | 11.38% | 40,387,997 |
| Jul 23, 2025 | 63.55 | 70.06 | 63.53 | 66.97 | 66.97 | 9.21% | 33,806,903 |
| Jul 22, 2025 | 63.00 | 63.98 | 58.88 | 61.32 | 61.32 | -1.90% | 15,071,045 |
| Jul 21, 2025 | 69.57 | 70.98 | 62.43 | 62.51 | 62.51 | -9.38% | 19,275,348 |
| Jul 18, 2025 | 67.18 | 69.14 | 65.02 | 68.98 | 68.98 | 2.69% | 15,254,975 |