5 DAY PERFORMANCE
+38.70%
1 MONTH PERFORMANCE
+13.08%
3 MONTH PERFORMANCE
+82.52%
6 MONTH PERFORMANCE
+153.29%
YEAR-TO-DATE PERFORMANCE
+500.00%
1 YEAR PERFORMANCE
+481.38%
Oklo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $105.99 | $104.67 (-1.25%) | $107.59 | $100.51 | 14.57 M | $14.66 B |
| 12/04/2025 | $96.98 | $111.65 (15.13%) | $114.29 | $94.61 | 21.45 M | $15.64 B |
| 12/03/2025 | $90.99 | $96.59 (6.15%) | $97.00 | $89.01 | 7.98 M | $13.53 B |
| 12/02/2025 | $88.98 | $91.84 (3.21%) | $96.50 | $88.60 | 10.92 M | $12.87 B |
| 12/01/2025 | $88.54 | $87.36 (-1.33%) | $90.60 | $85.50 | 6.72 M | $12.24 B |
| 11/28/2025 | $90.00 | $91.38 (1.53%) | $94.51 | $89.01 | 5.69 M | $12.80 B |
| 11/26/2025 | $88.05 | $88.72 (0.76%) | $89.88 | $85.77 | 8.02 M | $12.43 B |
| 11/25/2025 | $89.47 | $85.77 (-4.14%) | $89.47 | $81.11 | 12.50 M | $12.02 B |
| 11/24/2025 | $89.16 | $89.55 (0.44%) | $93.20 | $86.57 | 24.67 M | $12.54 B |
| 11/21/2025 | $89.45 | $88.17 (-1.43%) | $89.93 | $79.01 | 21.72 M | $12.35 B |
| 11/20/2025 | $106.11 | $88.00 (-17.07%) | $109.70 | $87.75 | 20.15 M | $12.33 B |
| 11/19/2025 | $99.65 | $102.86 (3.22%) | $105.88 | $98.05 | 15.77 M | $14.41 B |
| 11/18/2025 | $93.69 | $96.63 (3.14%) | $100.55 | $93.15 | 11.40 M | $13.54 B |
| 11/17/2025 | $96.61 | $95.36 (-1.29%) | $101.50 | $92.63 | 10.70 M | $13.36 B |
| 11/14/2025 | $94.84 | $97.57 (2.88%) | $106.83 | $93.49 | 15.53 M | $13.67 B |
| 11/13/2025 | $109.45 | $101.64 (-7.14%) | $110.38 | $100.30 | 12.66 M | $14.24 B |
| 11/12/2025 | $108.60 | $111.17 (2.37%) | $116.98 | $106.96 | 19.31 M | $15.57 B |
| 11/11/2025 | $108.19 | $104.22 (-3.67%) | $111.00 | $103.64 | 11.73 M | $14.60 B |
| 11/10/2025 | $116.99 | $111.52 (-4.68%) | $117.44 | $107.50 | 12.94 M | $15.62 B |
| 11/07/2025 | $100.00 | $112.65 (12.65%) | $112.70 | $97.06 | 16.40 M | $15.78 B |
| 11/06/2025 | $120.12 | $106.75 (-11.13%) | $120.95 | $105.99 | 15.79 M | $14.95 B |
| 11/05/2025 | $116.37 | $121.23 (4.18%) | $123.44 | $114.32 | 12.48 M | $16.98 B |
| 11/04/2025 | $119.25 | $112.23 (-5.89%) | $122.37 | $111.79 | 12.10 M | $15.72 B |
| 11/03/2025 | $132.11 | $126.67 (-4.12%) | $132.11 | $121.60 | 10.54 M | $17.74 B |
| 10/31/2025 | $140.58 | $132.77 (-5.56%) | $141.70 | $130.11 | 11.43 M | $18.60 B |
| 10/30/2025 | $137.18 | $137.39 (0.15%) | $145.30 | $133.71 | 12.17 M | $19.25 B |
| 10/29/2025 | $134.53 | $143.42 (6.61%) | $152.06 | $131.91 | 18.75 M | $20.09 B |
| 10/28/2025 | $138.10 | $132.28 (-4.21%) | $144.40 | $131.20 | 14.48 M | $18.53 B |
| 10/27/2025 | $144.80 | $137.43 (-5.09%) | $145.00 | $129.67 | 16.45 M | $19.25 B |
| 10/24/2025 | $133.53 | $136.05 (1.89%) | $138.66 | $130.98 | 18.11 M | $19.06 B |
| 10/23/2025 | $119.99 | $124.70 (3.93%) | $129.18 | $116.40 | 18.21 M | $17.47 B |
| 10/22/2025 | $132.81 | $120.12 (-9.56%) | $136.18 | $114.00 | 34.40 M | $16.83 B |
| 10/21/2025 | $153.15 | $139.44 (-8.95%) | $154.45 | $136.70 | 22.69 M | $19.53 B |
| 10/20/2025 | $167.19 | $159.05 (-4.87%) | $170.00 | $154.12 | 16.75 M | $22.28 B |
| 10/17/2025 | $157.80 | $163.39 (3.54%) | $171.65 | $155.68 | 20.65 M | $22.89 B |
| 10/16/2025 | $174.85 | $162.14 (-7.27%) | $176.35 | $157.20 | 23.27 M | $22.71 B |
| 10/15/2025 | $185.96 | $171.56 (-7.74%) | $193.84 | $164.00 | 33.93 M | $24.03 B |
| 10/14/2025 | $168.05 | $174.14 (3.62%) | $183.20 | $160.18 | 26.21 M | $24.39 B |
| 10/13/2025 | $158.00 | $171.01 (8.23%) | $175.90 | $156.54 | 28.69 M | $23.96 B |
| 10/10/2025 | $137.69 | $147.16 (6.88%) | $161.41 | $136.80 | 39.39 M | $20.61 B |
| 10/09/2025 | $139.85 | $138.13 (-1.23%) | $141.55 | $131.19 | 17.27 M | $19.35 B |
| 10/08/2025 | $135.85 | $134.77 (-0.79%) | $138.35 | $130.58 | 15.87 M | $18.88 B |
| 10/07/2025 | $142.20 | $134.12 (-5.68%) | $142.20 | $130.40 | 18.42 M | $18.79 B |
| 10/06/2025 | $131.40 | $138.56 (5.45%) | $147.18 | $131.20 | 25.64 M | $19.41 B |
| 10/03/2025 | $127.91 | $127.36 (-0.43%) | $130.94 | $122.77 | 17.44 M | $17.84 B |
| 10/02/2025 | $118.85 | $128.80 (8.37%) | $129.64 | $116.16 | 28.33 M | $18.04 B |
| 10/01/2025 | $112.60 | $115.93 (2.96%) | $116.68 | $109.20 | 18.37 M | $16.24 B |
| 09/30/2025 | $115.46 | $111.63 (-3.32%) | $116.87 | $109.63 | 25.18 M | $15.64 B |
| 09/29/2025 | $118.25 | $116.51 (-1.47%) | $121.53 | $114.11 | 25.10 M | $16.32 B |
| 09/26/2025 | $117.63 | $110.53 (-6.04%) | $119.96 | $108.54 | 24.84 M | $15.48 B |
| 09/25/2025 | $110.96 | $119.13 (7.36%) | $122.48 | $110.14 | 45.71 M | $16.69 B |
| 09/24/2025 | $142.94 | $131.17 (-8.23%) | $144.49 | $130.38 | 25.25 M | $18.38 B |
| 09/23/2025 | $137.32 | $142.65 (3.88%) | $143.75 | $132.35 | 30.25 M | $19.98 B |
| 09/22/2025 | $130.85 | $140.30 (7.22%) | $142.85 | $123.72 | 37.18 M | $19.65 B |
| 09/19/2025 | $108.70 | $135.23 (24.41%) | $136.53 | $107.16 | 63.58 M | $18.94 B |
| 09/18/2025 | $98.54 | $104.97 (6.53%) | $110.82 | $96.23 | 27.99 M | $14.70 B |
| 09/17/2025 | $95.28 | $95.29 (0.01%) | $96.77 | $90.11 | 13.88 M | $13.35 B |
| 09/16/2025 | $94.81 | $95.83 (1.08%) | $95.90 | $90.39 | 20.22 M | $13.42 B |
| 09/15/2025 | $84.25 | $95.68 (13.57%) | $95.91 | $83.30 | 28.02 M | $13.40 B |
| 09/12/2025 | $78.90 | $82.71 (4.83%) | $83.00 | $78.67 | 12.60 M | $11.59 B |
| 09/11/2025 | $74.18 | $79.97 (7.81%) | $80.88 | $73.13 | 19.91 M | $11.20 B |
| 09/10/2025 | $75.44 | $73.75 (-2.24%) | $76.70 | $73.30 | 10.83 M | $10.33 B |
| 09/09/2025 | $70.44 | $73.97 (5.01%) | $74.48 | $69.55 | 12.16 M | $10.36 B |
| 09/08/2025 | $70.50 | $70.72 (0.31%) | $71.93 | $69.61 | 7.78 M | $9.91 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.
