Oklo Inc. (OKLO) Historical Stock Data
81.88 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OKLO is down -0.95% 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 |
|---|---|---|---|---|---|---|
| 2025-12-23 | 81.81 | 81.88 | ↑$0.07 (0.09%) | 80.79 | 84.95 | 6.60M |
| 2025-12-22 | 85.78 | 83.44 | ↓$2.34 (-2.73%) | 80.14 | 85.83 | 11.05M |
| 2025-12-19 | 78.70 | 83.23 | ↑$4.53 (5.76%) | 78.53 | 85.26 | 11.38M |
| 2025-12-18 | 80.51 | 77.72 | ↓$2.79 (-3.46%) | 76.07 | 81.00 | 9.40M |
| 2025-12-17 | 84.29 | 75.94 | ↓$8.35 (-9.91%) | 75.00 | 85.58 | 10.67M |
| 2025-12-16 | 80.75 | 83.51 | ↑$2.76 (3.42%) | 78.67 | 84.24 | 7.74M |
| 2025-12-15 | 89.35 | 82.33 | ↓$7.02 (-7.86%) | 82.00 | 89.60 | 9.76M |
| 2025-12-12 | 102.71 | 87.42 | ↓$15.29 (-14.88%) | 87.34 | 103.14 | 15.75M |
| 2025-12-11 | 98.49 | 103.00 | ↑$4.51 (4.58%) | 94.41 | 103.42 | 8.50M |
| 2025-12-10 | 102.90 | 100.60 | ↓$2.30 (-2.24%) | 98.32 | 104.57 | 9.29M |
| 2025-12-09 | 103.61 | 103.93 | ↑$0.32 (0.31%) | 101.92 | 107.55 | 6.79M |
| 2025-12-08 | 108.14 | 104.61 | ↓$3.53 (-3.26%) | 100.60 | 109.17 | 9.42M |
| 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 |
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!