Oklo Inc. (OKLO) Historical Stock Data
104.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OKLO is down -0.46% a day on average. There have been 15 days where Oklo Inc. closed green and 15 days where OKLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 105.99 | 104.67 | ↓$1.32 (-1.24%) | 100.51 | 107.59 | 14.57M |
| 2025-12-04 | 96.98 | 111.65 | ↑$14.67 (15.13%) | 94.61 | 114.29 | 21.39M |
| 2025-12-03 | 90.99 | 96.59 | ↑$5.60 (6.15%) | 89.01 | 97.00 | 7.97M |
| 2025-12-02 | 88.98 | 91.84 | ↑$2.86 (3.21%) | 88.60 | 96.50 | 10.92M |
| 2025-12-01 | 88.54 | 87.36 | ↓$1.18 (-1.33%) | 85.50 | 90.60 | 6.72M |
| 2025-11-28 | 90.00 | 91.38 | ↑$1.38 (1.53%) | 89.01 | 94.51 | 5.69M |
| 2025-11-26 | 88.05 | 88.72 | ↑$0.67 (0.76%) | 85.77 | 89.88 | 8.01M |
| 2025-11-25 | 89.47 | 85.77 | ↓$3.70 (-4.13%) | 81.11 | 89.47 | 12.50M |
| 2025-11-24 | 89.16 | 89.55 | ↑$0.39 (0.44%) | 86.57 | 93.20 | 24.66M |
| 2025-11-21 | 89.45 | 88.17 | ↓$1.28 (-1.43%) | 79.01 | 89.93 | 21.71M |
| 2025-11-20 | 106.11 | 88.00 | ↓$18.11 (-17.07%) | 87.75 | 109.70 | 20.13M |
| 2025-11-19 | 99.65 | 102.86 | ↑$3.21 (3.22%) | 98.05 | 105.88 | 15.74M |
| 2025-11-18 | 93.69 | 96.63 | ↑$2.94 (3.14%) | 93.15 | 100.55 | 11.40M |
| 2025-11-17 | 96.61 | 95.36 | ↓$1.25 (-1.29%) | 92.63 | 101.50 | 10.67M |
| 2025-11-14 | 94.84 | 97.57 | ↑$2.74 (2.88%) | 93.49 | 106.83 | 15.52M |
| 2025-11-13 | 109.45 | 101.64 | ↓$7.81 (-7.14%) | 100.30 | 110.38 | 12.65M |
| 2025-11-12 | 108.60 | 111.17 | ↑$2.57 (2.37%) | 106.96 | 116.98 | 19.30M |
| 2025-11-11 | 108.19 | 104.22 | ↓$3.97 (-3.67%) | 103.64 | 111.00 | 11.67M |
| 2025-11-10 | 116.99 | 111.52 | ↓$5.47 (-4.68%) | 107.50 | 117.44 | 12.92M |
| 2025-11-07 | 100.00 | 112.65 | ↑$12.65 (12.65%) | 97.06 | 112.70 | 16.38M |
| 2025-11-06 | 120.12 | 106.75 | ↓$13.37 (-11.13%) | 105.99 | 120.95 | 15.77M |
| 2025-11-05 | 116.37 | 121.23 | ↑$4.86 (4.18%) | 114.32 | 123.44 | 12.48M |
| 2025-11-04 | 119.25 | 112.23 | ↓$7.02 (-5.89%) | 111.79 | 122.37 | 12.07M |
| 2025-11-03 | 132.11 | 126.67 | ↓$5.44 (-4.12%) | 121.60 | 132.11 | 10.52M |
| 2025-10-31 | 140.58 | 132.77 | ↓$7.81 (-5.56%) | 130.11 | 141.70 | 11.42M |
| 2025-10-30 | 137.18 | 137.39 | ↑$0.21 (0.15%) | 133.71 | 145.30 | 12.17M |
| 2025-10-29 | 134.53 | 143.42 | ↑$8.89 (6.61%) | 131.91 | 152.06 | 18.74M |
| 2025-10-28 | 138.10 | 132.28 | ↓$5.82 (-4.21%) | 131.20 | 144.40 | 14.46M |
| 2025-10-27 | 144.80 | 137.43 | ↓$7.37 (-5.09%) | 129.67 | 145.00 | 16.44M |
| 2025-10-24 | 133.53 | 136.05 | ↑$2.52 (1.89%) | 130.98 | 138.66 | 18.09M |
Create an account or log in to view more rows.
$OKLO hot damn <3
$OKLO just waiting ….
$OKLO gimme gimme
$OKLO more calls coming in
$OKLO volume is almost nonexistent
$OKLO Buy now
$OKLO we back
$OKLO how low can she go
$OKLO about to pop IMHO
$OKLO Spike it!