Oklo Inc. (OKLO)
NYSE: OKLO
· Real-Time Price · USD
69.75
0.14 (0.20%)
At close: Sep 05, 2025, 3:59 PM
69.71
-0.06%
After-hours: Sep 05, 2025, 07:57 PM EDT
OKLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 71.22 | 71.88 | 66.20 | 69.79 | 69.79 | 0.26% | 12,029,639 |
| Sep 4, 2025 | 72.00 | 73.33 | 68.92 | 69.61 | 69.61 | -3.63% | 9,266,100 |
| Sep 3, 2025 | 74.64 | 76.60 | 71.65 | 72.23 | 72.23 | -1.85% | 10,238,434 |
| 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% | 13,628,900 |
| 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% | 24,362,600 |
| Aug 25, 2025 | 71.35 | 71.95 | 67.85 | 71.19 | 71.19 | 1.15% | 8,683,600 |
| 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% | 13,132,100 |
| Aug 19, 2025 | 69.41 | 70.04 | 65.02 | 65.41 | 65.41 | -5.19% | 11,117,600 |
| 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% | 12,116,100 |
| 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% | 13,742,600 |