Oklo Inc. (OKLO)
NYSE: OKLO
· Real-Time Price · USD
110.62
-8.51 (-7.14%)
At close: Sep 26, 2025, 3:59 PM
112.82
1.99%
Pre-market: Sep 29, 2025, 05:34 AM EDT
OKLO 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% | 24,837,095 |
| Sep 25, 2025 | 110.96 | 122.48 | 110.14 | 119.13 | 119.13 | -9.18% | 45,707,600 |
| 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% | 63,584,000 |
| 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% | 13,875,900 |
| Sep 16, 2025 | 94.81 | 95.90 | 90.39 | 95.83 | 95.83 | 0.16% | 20,223,100 |
| Sep 15, 2025 | 84.25 | 95.91 | 83.30 | 95.68 | 95.68 | 15.68% | 28,016,900 |
| 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% | 19,906,200 |
| Sep 10, 2025 | 75.44 | 76.70 | 73.30 | 73.75 | 73.75 | -0.30% | 10,834,300 |
| 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% | 12,104,500 |
| 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 |