Oklo Inc. (OKLO)
NYSE: OKLO
· Real-Time Price · USD
66.71
1.30 (1.99%)
At close: Aug 20, 2025, 3:59 PM
67.84
1.69%
After-hours: Aug 20, 2025, 06:16 PM EDT
OKLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 69.41 | 70.04 | 65.02 | 65.41 | 65.41 | -5.19% | 10,894,799 |
| Aug 18, 2025 | 70.50 | 71.40 | 68.02 | 68.99 | 68.99 | -2.91% | 7,574,315 |
| Aug 15, 2025 | 74.26 | 74.53 | 68.77 | 71.06 | 71.06 | -3.53% | 10,587,425 |
| Aug 14, 2025 | 77.19 | 78.54 | 71.85 | 73.66 | 73.66 | -4.86% | 12,116,100 |
| Aug 13, 2025 | 81.05 | 83.60 | 75.60 | 77.42 | 77.42 | -1.34% | 18,898,348 |
| Aug 12, 2025 | 70.10 | 79.01 | 69.65 | 78.47 | 78.47 | 9.20% | 26,204,486 |
| Aug 11, 2025 | 74.29 | 75.26 | 71.31 | 71.86 | 71.86 | -4.59% | 16,515,507 |
| Aug 8, 2025 | 79.73 | 80.80 | 74.29 | 75.32 | 75.32 | -5.04% | 13,742,600 |
| Aug 7, 2025 | 83.69 | 83.95 | 76.60 | 79.32 | 79.32 | -4.55% | 14,533,200 |
| Aug 6, 2025 | 83.23 | 85.35 | 81.20 | 83.10 | 83.10 | -1.18% | 13,409,124 |
| Aug 5, 2025 | 77.00 | 85.20 | 76.70 | 84.09 | 84.09 | 10.05% | 23,516,810 |
| Aug 4, 2025 | 73.46 | 78.35 | 71.60 | 76.41 | 76.41 | 6.88% | 16,256,919 |
| Aug 1, 2025 | 72.89 | 74.50 | 67.80 | 71.49 | 71.49 | -6.66% | 19,769,723 |
| Jul 31, 2025 | 76.86 | 80.42 | 75.50 | 76.59 | 76.59 | 1.27% | 23,970,920 |
| Jul 30, 2025 | 71.47 | 78.34 | 71.43 | 75.63 | 75.63 | 6.51% | 22,211,125 |
| Jul 29, 2025 | 75.10 | 78.13 | 70.61 | 71.01 | 71.01 | -5.95% | 15,896,412 |
| Jul 28, 2025 | 77.50 | 77.55 | 72.28 | 75.50 | 75.50 | 0.00% | 17,264,408 |
| Jul 25, 2025 | 71.71 | 75.90 | 71.22 | 75.50 | 75.50 | 1.22% | 18,541,300 |
| Jul 24, 2025 | 66.61 | 77.17 | 65.81 | 74.59 | 74.59 | 11.38% | 40,388,000 |
| Jul 23, 2025 | 63.55 | 70.06 | 63.53 | 66.97 | 66.97 | 9.21% | 33,806,903 |