Oklo Inc. (OKLO) Historical Stock Data

23.74 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, OKLO is up 0.66% a day on average. There have been 17 days where Oklo Inc. closed green and 13 days where OKLO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-25	23.69	23.74	↑$0.05 (0.21%)	23.18	24.31	6.55M
2025-04-24	23.70	24.32	↑$0.62 (2.62%)	23.69	25.27	10.61M
2025-04-23	22.18	23.37	↑$1.19 (5.37%)	22.11	24.24	16.01M
2025-04-22	20.72	21.53	↑$0.81 (3.91%)	20.62	21.98	9.62M
2025-04-21	21.50	20.39	↓$1.11 (-5.16%)	19.89	21.65	7.02M
2025-04-17	21.96	21.98	↑$0.02 (0.09%)	21.03	22.19	4.59M
2025-04-16	21.99	21.56	↓$0.43 (-1.96%)	21.30	22.53	6.22M
2025-04-15	22.60	23.00	↑$0.40 (1.77%)	22.36	23.74	6.89M
2025-04-14	23.93	22.55	↓$1.38 (-5.75%)	22.31	24.37	8.73M
2025-04-11	22.83	22.50	↓$0.33 (-1.45%)	21.54	22.99	7.79M
2025-04-10	23.37	22.72	↓$0.65 (-2.78%)	21.61	23.67	10.84M
2025-04-09	20.83	24.08	↑$3.25 (15.60%)	19.97	24.65	18.17M
2025-04-08	23.88	20.23	↓$3.65 (-15.28%)	19.91	24.02	15.98M
2025-04-07	18.66	21.93	↑$3.27 (17.52%)	17.42	23.41	20.78M
2025-04-04	20.53	19.80	↓$0.73 (-3.56%)	17.80	20.85	17.48M
2025-04-03	20.83	21.89	↑$1.06 (5.09%)	20.80	22.80	10.64M
2025-04-02	21.85	22.70	↑$0.85 (3.89%)	21.80	23.73	10.52M
2025-04-01	22.88	22.53	↓$0.35 (-1.53%)	21.73	24.08	12.72M
2025-03-31	21.30	21.63	↑$0.33 (1.55%)	21.10	22.64	10.07M
2025-03-28	23.68	22.39	↓$1.29 (-5.45%)	22.30	24.24	9.65M
2025-03-27	25.41	23.82	↓$1.59 (-6.26%)	23.63	26.13	13.68M
2025-03-26	28.66	26.37	↓$2.29 (-7.99%)	25.84	29.80	16M
2025-03-25	28.88	28.93	↑$0.05 (0.17%)	27.66	30.58	19.20M
2025-03-24	28.95	30.91	↑$1.96 (6.77%)	28.58	31.46	21.52M
2025-03-21	26.94	27.16	↑$0.22 (0.82%)	26.15	27.65	8.09M
2025-03-20	27.36	27.77	↑$0.41 (1.50%)	27.23	29.90	13.18M
2025-03-19	26.94	28.05	↑$1.11 (4.12%)	25.83	28.36	9.26M
2025-03-18	27.00	26.02	↓$0.98 (-3.63%)	25.75	27.15	8.84M
2025-03-17	28.38	28.00	↓$0.38 (-1.34%)	27.61	29.74	15.44M
2025-03-14	25.01	27.72	↑$2.71 (10.84%)	24.89	27.83	13.60M