5 DAY PERFORMANCE
-14.77%
1 MONTH PERFORMANCE
+14.57%
3 MONTH PERFORMANCE
-5.92%
6 MONTH PERFORMANCE
-39.20%
YEAR-TO-DATE PERFORMANCE
-13.88%
1 YEAR PERFORMANCE
+92.94%
Oklo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $73.37 | $69.66 (-5.06%) | $73.40 | $68.10 | 13.95 M | $11.87 B |
| 05/12/2026 | $75.73 | $73.63 (-2.77%) | $76.68 | $70.30 | 15.65 M | $12.54 B |
| 05/11/2026 | $71.41 | $78.13 (9.41%) | $79.65 | $69.22 | 17.33 M | $13.31 B |
| 05/08/2026 | $73.70 | $72.51 (-1.61%) | $74.00 | $70.00 | 10.01 M | $12.35 B |
| 05/07/2026 | $78.00 | $71.83 (-7.91%) | $79.50 | $70.87 | 14.64 M | $10.51 B |
| 05/06/2026 | $71.21 | $79.62 (11.81%) | $80.08 | $69.25 | 23.04 M | $11.65 B |
| 05/05/2026 | $69.01 | $68.38 (-0.91%) | $69.24 | $66.08 | 8.28 M | $10.01 B |
| 05/04/2026 | $70.45 | $68.60 (-2.63%) | $72.30 | $68.50 | 8.85 M | $10.04 B |
| 05/01/2026 | $71.68 | $70.40 (-1.79%) | $71.68 | $68.47 | 10.51 M | $10.30 B |
| 04/30/2026 | $65.54 | $72.50 (10.62%) | $72.84 | $65.26 | 14.65 M | $10.61 B |
| 04/29/2026 | $70.54 | $64.98 (-7.88%) | $70.60 | $63.20 | 16.16 M | $9.51 B |
| 04/28/2026 | $71.51 | $69.09 (-3.38%) | $72.87 | $68.79 | 14.84 M | $10.11 B |
| 04/27/2026 | $71.00 | $75.93 (6.94%) | $76.20 | $70.30 | 18.90 M | $11.11 B |
| 04/24/2026 | $81.29 | $71.00 (-12.66%) | $81.50 | $70.88 | 23.27 M | $10.39 B |
| 04/23/2026 | $77.73 | $76.46 (-1.63%) | $80.64 | $73.66 | 31.95 M | $11.19 B |
| 04/22/2026 | $65.19 | $72.41 (11.08%) | $72.63 | $64.75 | 18.16 M | $10.60 B |
| 04/21/2026 | $68.41 | $62.61 (-8.48%) | $69.00 | $62.22 | 15.26 M | $9.16 B |
| 04/20/2026 | $65.53 | $68.13 (3.97%) | $68.30 | $63.75 | 12.88 M | $9.97 B |
| 04/17/2026 | $66.06 | $66.81 (1.14%) | $74.21 | $64.95 | 24.36 M | $9.78 B |
| 04/16/2026 | $67.61 | $64.21 (-5.03%) | $68.76 | $60.81 | 18.34 M | $9.40 B |
| 04/15/2026 | $62.53 | $63.35 (1.31%) | $66.62 | $61.11 | 21.91 M | $9.27 B |
| 04/14/2026 | $59.09 | $58.58 (-0.86%) | $61.61 | $56.22 | 18.44 M | $8.57 B |
| 04/13/2026 | $49.00 | $53.94 (10.08%) | $53.96 | $48.10 | 8.49 M | $7.89 B |
| 04/10/2026 | $48.86 | $50.25 (2.84%) | $52.15 | $48.55 | 7.17 M | $7.35 B |
| 04/09/2026 | $49.53 | $47.75 (-3.59%) | $50.36 | $47.40 | 5.97 M | $6.99 B |
| 04/08/2026 | $50.52 | $50.21 (-0.61%) | $51.38 | $48.00 | 8.58 M | $7.35 B |
| 04/07/2026 | $47.40 | $46.59 (-1.71%) | $47.94 | $44.91 | 6.86 M | $6.82 B |
| 04/06/2026 | $48.10 | $48.76 (1.37%) | $49.85 | $47.98 | 4.91 M | $7.14 B |
| 04/02/2026 | $45.95 | $48.13 (4.74%) | $49.05 | $45.36 | 5.53 M | $7.04 B |
| 04/01/2026 | $51.08 | $48.07 (-5.89%) | $51.85 | $47.92 | 8.03 M | $7.04 B |
| 03/31/2026 | $46.02 | $49.59 (7.76%) | $50.00 | $45.60 | 9.40 M | $7.26 B |
| 03/30/2026 | $50.94 | $45.58 (-10.52%) | $51.97 | $44.88 | 10.86 M | $6.67 B |
| 03/27/2026 | $51.52 | $50.23 (-2.5%) | $52.64 | $50.15 | 6.42 M | $7.35 B |
| 03/26/2026 | $53.61 | $51.81 (-3.36%) | $54.88 | $51.10 | 7.25 M | $7.58 B |
| 03/25/2026 | $56.46 | $55.27 (-2.11%) | $57.65 | $54.43 | 6.01 M | $8.09 B |
| 03/24/2026 | $55.46 | $54.96 (-0.9%) | $56.08 | $53.33 | 7.42 M | $8.04 B |
| 03/23/2026 | $54.60 | $56.26 (3.04%) | $57.21 | $54.02 | 9.23 M | $8.23 B |
| 03/20/2026 | $54.57 | $53.97 (-1.1%) | $57.32 | $52.75 | 12.58 M | $7.90 B |
| 03/19/2026 | $55.64 | $54.69 (-1.71%) | $56.69 | $53.50 | 9.44 M | $8.00 B |
| 03/18/2026 | $60.19 | $56.70 (-5.8%) | $61.75 | $56.68 | 11.98 M | $8.30 B |
| 03/17/2026 | $64.96 | $60.53 (-6.82%) | $65.97 | $59.24 | 19.13 M | $8.86 B |
| 03/16/2026 | $59.84 | $59.69 (-0.25%) | $60.36 | $57.83 | 6.31 M | $8.74 B |
| 03/13/2026 | $61.06 | $58.37 (-4.41%) | $61.73 | $57.95 | 5.84 M | $8.54 B |
| 03/12/2026 | $61.74 | $59.59 (-3.48%) | $63.20 | $59.51 | 7.15 M | $8.96 B |
| 03/11/2026 | $61.80 | $62.76 (1.55%) | $64.10 | $61.11 | 6.28 M | $9.44 B |
| 03/10/2026 | $61.91 | $61.38 (-0.86%) | $63.45 | $61.26 | 6.06 M | $9.23 B |
| 03/09/2026 | $57.11 | $61.78 (8.18%) | $62.06 | $56.47 | 8.30 M | $9.29 B |
| 03/06/2026 | $60.31 | $58.25 (-3.42%) | $62.80 | $58.19 | 8.84 M | $8.76 B |
| 03/05/2026 | $64.40 | $62.06 (-3.63%) | $64.62 | $59.07 | 9.81 M | $9.33 B |
| 03/04/2026 | $63.80 | $65.65 (2.9%) | $66.18 | $63.30 | 6.17 M | $9.87 B |
| 03/03/2026 | $61.93 | $63.30 (2.21%) | $64.52 | $60.04 | 5.98 M | $9.52 B |
| 03/02/2026 | $60.12 | $64.68 (7.58%) | $64.90 | $60.00 | 7.19 M | $9.73 B |
| 02/27/2026 | $65.72 | $62.95 (-4.21%) | $66.08 | $62.07 | 8.19 M | $9.47 B |
| 02/26/2026 | $65.84 | $69.07 (4.91%) | $69.95 | $64.60 | 8.03 M | $10.39 B |
| 02/25/2026 | $66.41 | $66.32 (-0.14%) | $67.67 | $64.76 | 6.04 M | $9.97 B |
| 02/24/2026 | $61.71 | $65.06 (5.43%) | $65.30 | $60.12 | 6.70 M | $9.78 B |
| 02/23/2026 | $61.60 | $63.09 (2.42%) | $63.34 | $60.89 | 6.17 M | $9.49 B |
| 02/20/2026 | $66.66 | $63.83 (-4.25%) | $67.77 | $62.68 | 7.08 M | $9.60 B |
| 02/19/2026 | $66.22 | $67.64 (2.14%) | $68.36 | $64.34 | 5.45 M | $10.17 B |
| 02/18/2026 | $67.38 | $67.39 (0.01%) | $70.15 | $65.80 | 5.22 M | $10.13 B |
| 02/17/2026 | $64.60 | $67.64 (4.71%) | $69.58 | $62.84 | 6.07 M | $10.17 B |
| 02/13/2026 | $64.42 | $65.69 (1.97%) | $68.19 | $62.56 | 6.09 M | $9.88 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
