Oklo Inc. (OKLO)
NYSE: OKLO
· Real-Time Price · USD
127.31
-1.49 (-1.16%)
At close: Oct 03, 2025, 3:59 PM
126.20
-0.87%
After-hours: Oct 03, 2025, 07:58 PM EDT
OKLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 127.91 | 130.94 | 122.77 | 127.36 | 127.36 | -1.12% | 17,350,287 |
| Oct 2, 2025 | 118.85 | 129.64 | 116.16 | 128.80 | 128.80 | 11.10% | 28,326,000 |
| Oct 1, 2025 | 112.60 | 116.68 | 109.20 | 115.93 | 115.93 | 3.85% | 18,369,900 |
| Sep 30, 2025 | 115.46 | 116.87 | 109.63 | 111.63 | 111.63 | -4.19% | 25,175,442 |
| Sep 29, 2025 | 118.25 | 121.53 | 114.11 | 116.51 | 116.51 | 5.41% | 25,099,947 |
| Sep 26, 2025 | 117.63 | 119.96 | 108.54 | 110.53 | 110.53 | -7.22% | 24,837,100 |
| 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 |
Page 1 of 18