NYSE : OKLO
Oklo Inc. — Price history
Utilities · Utilities - Independent Power Producers · United States
Last price 26.81 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.99B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Oklo Inc. (OKLO) closed at 25.25 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 25.15 | 25.48 | 24.49 | 25.25 | 10,164,197 | -5.82% |
| 2026-10-29 | 26.59 | 27.73 | 26.159 | 26.81 | 6,938,415 | -1.14% |
| 2026-10-28 | 27.21 | 27.386 | 26.3 | 27.12 | 7,084,963 | -0.77% |
| 2026-10-27 | 26.5 | 27.556 | 26.3 | 27.33 | 8,126,028 | +5.36% |
| 2026-10-26 | 26.22 | 26.96 | 25.39 | 25.94 | 7,011,508 | -1.56% |
| 2026-10-23 | 26.68 | 26.9 | 26.07 | 26.35 | 6,120,608 | -2.44% |
| 2026-10-22 | 26.44 | 27.24 | 26.31 | 27.01 | 7,764,843 | -2.60% |
| 2026-10-21 | 28.08 | 28.55 | 27.52 | 27.73 | 6,081,336 | +0.91% |
| 2026-10-20 | 26.49 | 28.2 | 26.36 | 27.48 | 7,984,176 | +0.88% |
| 2026-10-19 | 28.64 | 28.94 | 26.82 | 27.24 | 8,451,889 | -2.61% |
| 2026-10-16 | 29.4 | 30.23 | 27.59 | 27.97 | 9,435,492 | -6.80% |
| 2026-10-15 | 27.88 | 30.125 | 27.52 | 30.01 | 10,936,748 | +3.34% |
| 2026-10-14 | 30.85 | 31.095 | 28.86 | 29.04 | 13,176,934 | -8.62% |
| 2026-10-13 | 31.44 | 32 | 31.02 | 31.78 | 8,852,010 | -1.33% |
| 2026-10-12 | 33.8 | 34 | 32.19 | 32.21 | 10,046,561 | -7.18% |
| 2026-10-09 | 35 | 35.13 | 34.103 | 34.7 | 7,390,806 | +0.38% |
| 2026-10-08 | 36.04 | 36.3 | 33.7 | 34.57 | 15,411,241 | -6.11% |
| 2026-10-07 | 37.11 | 37.39 | 35.97 | 36.82 | 11,375,099 | -4.49% |
| 2026-10-06 | 37.37 | 39.3 | 37 | 38.55 | 16,641,803 | +7.17% |
| 2026-10-05 | 36.28 | 36.706 | 35.64 | 35.97 | 7,586,947 | +0.28% |
| 2026-10-02 | 37.3 | 37.46 | 35.65 | 35.87 | 9,440,575 | -0.75% |
| 2026-10-01 | 36.75 | 37.526 | 36.03 | 36.14 | 8,434,197 | -2.38% |
| 2026-09-30 | 37.29 | 38.55 | 36.77 | 37.02 | 7,217,996 | -0.24% |
| 2026-09-29 | 37.955 | 38.2 | 36.83 | 37.11 | 7,448,327 | +0.00% |
| 2026-09-28 | 37.2 | 38.08 | 36.91 | 37.11 | 6,379,297 | -2.44% |
| 2026-09-25 | 38.6 | 39.12 | 37.54 | 38.04 | 6,638,455 | -0.65% |
| 2026-09-24 | 38.35 | 38.63 | 37.56 | 38.29 | 7,319,971 | -1.37% |
| 2026-09-23 | 40.21 | 40.368 | 38.76 | 38.82 | 7,240,806 | -4.03% |
| 2026-09-22 | 40.1 | 41.29 | 39.335 | 40.45 | 7,940,050 | +0.67% |
| 2026-09-21 | 39.145 | 40.861 | 39.08 | 40.18 | 11,240,786 | +5.74% |
| 2026-09-18 | 39.9 | 40.3 | 37.51 | 38 | 13,558,091 | -4.16% |
| 2026-09-17 | 36.98 | 40.65 | 36.62 | 39.65 | 17,091,629 | +11.31% |
| 2026-09-16 | 36.7 | 36.72 | 34.73 | 35.62 | 7,737,420 | -1.00% |
| 2026-09-15 | 36 | 36.47 | 35.27 | 35.98 | 7,317,954 | -0.64% |
| 2026-09-14 | 34.95 | 36.99 | 34.38 | 36.21 | 11,239,805 | -0.03% |
| 2026-09-11 | 38.79 | 39.2 | 36.2 | 36.22 | 22,236,968 | -9.18% |
| 2026-09-10 | 41.44 | 41.77 | 39.77 | 39.88 | 10,592,095 | -6.32% |
| 2026-09-09 | 42.85 | 44.26 | 42.5 | 42.57 | 7,481,072 | -1.71% |
| 2026-09-08 | 42.06 | 44.78 | 41.8 | 43.31 | 13,852,434 | +4.94% |
| 2026-09-04 | 39.51 | 41.32 | 39.5 | 41.27 | 8,027,934 | +3.59% |
| 2026-09-03 | 39.95 | 40.89 | 39.46 | 39.84 | 6,970,317 | +0.81% |
| 2026-09-02 | 38.04 | 39.72 | 37.76 | 39.52 | 6,834,245 | +2.57% |
| 2026-09-01 | 39.35 | 39.35 | 38.05 | 38.53 | 7,848,516 | -5.03% |
| 2026-08-31 | 39.6 | 40.95 | 39.5 | 40.57 | 6,232,221 | +1.07% |
| 2026-08-28 | 42 | 42.67 | 39.51 | 40.14 | 11,362,449 | -5.62% |
| 2026-08-27 | 42 | 43.89 | 41.1 | 42.53 | 9,621,427 | +2.24% |
| 2026-08-26 | 44.99 | 46.2 | 41.08 | 41.6 | 18,430,445 | -6.03% |
| 2026-08-25 | 40.76 | 44.85 | 40.06 | 44.27 | 14,125,193 | +11.54% |
| 2026-08-24 | 41.135 | 41.3 | 39.42 | 39.69 | 7,617,028 | -5.70% |
| 2026-08-21 | 42.04 | 43.68 | 41.39 | 42.09 | 6,545,244 | +1.03% |
| 2026-08-20 | 42.3 | 42.83 | 40.77 | 41.66 | 6,367,798 | -2.98% |
| 2026-08-19 | 41.15 | 43.02 | 40.3 | 42.94 | 7,707,778 | +3.82% |
| 2026-08-18 | 42.07 | 42.99 | 41.17 | 41.36 | 7,743,764 | -5.74% |
| 2026-08-17 | 44.1 | 44.658 | 43.5 | 43.88 | 6,159,437 | -1.13% |
| 2026-08-14 | 46.51 | 47.26 | 44.315 | 44.38 | 8,008,228 | -4.46% |
| 2026-08-13 | 44.92 | 47.72 | 44.38 | 46.45 | 9,169,084 | +2.92% |
| 2026-08-12 | 47.92 | 48.19 | 44.51 | 45.13 | 8,916,254 | -4.00% |
| 2026-08-11 | 45 | 47.41 | 44.27 | 47.01 | 10,907,601 | +5.66% |
| 2026-08-10 | 47.23 | 47.45 | 44.13 | 44.49 | 14,239,371 | -8.12% |
| 2026-08-07 | 44.29 | 49.48 | 43.85 | 48.42 | 22,102,724 | +14.77% |
| 2026-08-06 | 43.34 | 44.03 | 41.6 | 42.19 | 10,883,498 | -1.86% |
| 2026-08-05 | 43.03 | 44.16 | 42.42 | 42.99 | 5,182,834 | -0.78% |
| 2026-08-04 | 42.11 | 44.24 | 41.7 | 43.33 | 8,748,129 | +5.12% |
| 2026-08-03 | 38.8 | 42.05 | 38.01 | 41.22 | 8,476,740 | +6.16% |
| 2026-07-31 | 42.04 | 42.48 | 38.83 | 38.83 | 8,814,178 | -5.50% |
| 2026-07-30 | 38.15 | 41.57 | 37.6 | 41.09 | 10,050,479 | +11.54% |
| 2026-07-29 | 38.99 | 39.45 | 36.61 | 36.84 | 8,546,049 | -6.92% |
| 2026-07-28 | 40.39 | 40.654 | 37.8 | 39.58 | 8,701,117 | -5.33% |
| 2026-07-27 | 40.8 | 42.635 | 40.1 | 41.81 | 7,973,402 | +3.88% |
| 2026-07-24 | 43.59 | 43.61 | 40.15 | 40.25 | 10,207,341 | -8.52% |
| 2026-07-23 | 43.08 | 44.59 | 42.24 | 44 | 8,369,818 | -1.12% |
| 2026-07-22 | 45.2 | 47.51 | 44.081 | 44.5 | 10,547,472 | +0.84% |
| 2026-07-21 | 42.4 | 44.19 | 42.265 | 44.13 | 9,729,730 | +6.31% |
| 2026-07-20 | 41.25 | 42.81 | 40.75 | 41.51 | 6,688,228 | +0.97% |
| 2026-07-17 | 40.48 | 42.59 | 39.53 | 41.11 | 9,200,961 | -1.41% |
| 2026-07-16 | 44.3 | 44.36 | 40.98 | 41.7 | 11,488,140 | -8.73% |
| 2026-07-15 | 46.79 | 47.52 | 44.16 | 45.69 | 6,894,968 | -1.19% |
| 2026-07-14 | 46.96 | 47.417 | 45.44 | 46.24 | 6,568,276 | +0.94% |
| 2026-07-13 | 47.72 | 48.12 | 45.071 | 45.81 | 10,094,470 | -6.22% |
| 2026-07-10 | 49.435 | 50.65 | 47.63 | 48.85 | 6,619,400 | -0.85% |
| 2026-07-09 | 47.85 | 50.23 | 47.29 | 49.27 | 7,277,223 | +4.21% |
| 2026-07-08 | 47.535 | 48.61 | 45.83 | 47.28 | 7,136,721 | -1.29% |
| 2026-07-07 | 50.85 | 51.384 | 46.95 | 47.9 | 11,251,498 | -7.60% |
| 2026-07-06 | 51.4 | 53.08 | 50.25 | 51.84 | 8,369,724 | -0.99% |
| 2026-07-02 | 52.8 | 56.34 | 50.69 | 52.36 | 9,675,586 | -0.17% |
| 2026-07-01 | 53.63 | 54.315 | 51.51 | 52.45 | 9,716,938 | +0.23% |
| 2026-06-30 | 53.085 | 53.23 | 50.76 | 52.33 | 7,265,483 | -0.82% |
| 2026-06-29 | 51.4 | 53.58 | 50.51 | 52.76 | 9,071,059 | +5.52% |
| 2026-06-26 | 50 | 51.35 | 49.564 | 50 | 22,895,968 | -1.98% |
| 2026-06-25 | 55.56 | 55.8 | 50.43 | 51.01 | 9,721,837 | -5.64% |
| 2026-06-24 | 56.69 | 56.69 | 52.87 | 54.06 | 9,428,992 | -5.47% |
| 2026-06-23 | 55.88 | 61.3 | 55.39 | 57.19 | 9,311,751 | -2.07% |
| 2026-06-22 | 59.17 | 59.88 | 57.25 | 58.4 | 8,305,080 | -4.53% |
| 2026-06-18 | 59.83 | 63 | 58.56 | 61.17 | 14,443,988 | +4.00% |
| 2026-06-17 | 57.02 | 61.69 | 56.833 | 58.82 | 10,794,565 | +2.38% |
| 2026-06-16 | 59.94 | 61.95 | 57.325 | 57.45 | 8,810,862 | -5.42% |
| 2026-06-15 | 60.48 | 61.98 | 59.81 | 60.74 | 9,642,949 | +5.65% |
| 2026-06-12 | 58.05 | 58.58 | 55.88 | 57.49 | 8,173,140 | -0.64% |
| 2026-06-11 | 54.15 | 58.24 | 53.42 | 57.86 | 10,687,843 | +7.11% |
| 2026-06-10 | 55.43 | 57.88 | 53.83 | 54.02 | 8,300,423 | -4.36% |
| 2026-06-09 | 59.01 | 59.88 | 53.01 | 56.48 | 12,403,289 | -4.17% |
| 2026-06-08 | 60.1 | 60.351 | 58 | 58.94 | 8,918,034 | +1.46% |
| 2026-06-05 | 64.8 | 64.81 | 56.625 | 58.09 | 18,896,461 | -11.16% |
| 2026-06-04 | 64.51 | 66.57 | 63.33 | 65.39 | 11,973,862 | +0.28% |
| 2026-06-03 | 70.72 | 70.85 | 64.05 | 65.21 | 22,785,221 | -11.24% |
| 2026-06-02 | 67.1 | 73.86 | 65.66 | 73.47 | 24,065,061 | +9.84% |
| 2026-06-01 | 65.9 | 70.6 | 64.57 | 66.89 | 18,846,349 | +0.01% |
| 2026-05-29 | 68.09 | 70.01 | 64.284 | 66.88 | 27,669,420 | -1.78% |
| 2026-05-28 | 66.48 | 70.978 | 65.62 | 68.09 | 12,231,102 | +0.40% |
| 2026-05-27 | 69.34 | 69.52 | 65.37 | 67.82 | 10,469,933 | -1.28% |
| 2026-05-26 | 71.87 | 73.29 | 68.08 | 68.7 | 18,505,654 | +4.28% |
| 2026-05-22 | 66.82 | 69.717 | 65.13 | 65.88 | 11,410,669 | +1.21% |
| 2026-05-21 | 61.92 | 65.29 | 61.1 | 65.09 | 10,385,904 | +4.01% |
| 2026-05-20 | 57.56 | 62.9 | 56.64 | 62.58 | 13,890,218 | +11.99% |
| 2026-05-19 | 56.73 | 57.77 | 53.955 | 55.88 | 11,768,833 | -4.58% |
| 2026-05-18 | 62.45 | 63 | 56.8 | 58.56 | 14,527,876 | -5.93% |
| 2026-05-15 | 64.8 | 65 | 61.73 | 62.25 | 11,851,941 | -7.38% |
| 2026-05-14 | 67.39 | 67.7 | 64.66 | 67.21 | 14,828,076 | -3.52% |
| 2026-05-13 | 73.37 | 73.4 | 68.1 | 69.66 | 14,287,262 | -5.39% |
| 2026-05-12 | 75.73 | 76.68 | 70.3 | 73.63 | 15,654,932 | -5.76% |