5 DAY PERFORMANCE
+72.29%
1 MONTH PERFORMANCE
+45.17%
3 MONTH PERFORMANCE
+25.43%
6 MONTH PERFORMANCE
+29.42%
YEAR-TO-DATE PERFORMANCE
-13.88%
1 YEAR PERFORMANCE
-55.26%
Oklo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $35.03 | $34.42 (-1.74%) | $35.12 | $34.10 | 6.02 M | $6.01 B |
| 10/08/2026 | $36.04 | $34.57 (-4.08%) | $36.30 | $33.70 | 16.34 M | $6.09 B |
| 10/07/2026 | $37.11 | $36.82 (-0.78%) | $37.39 | $35.97 | 11.44 M | $6.49 B |
| 10/06/2026 | $37.37 | $38.55 (3.16%) | $39.30 | $37.00 | 16.75 M | $6.79 B |
| 10/05/2026 | $36.28 | $35.97 (-0.85%) | $36.71 | $35.64 | 7.66 M | $6.34 B |
| 10/02/2026 | $37.30 | $35.87 (-3.83%) | $37.46 | $35.65 | 9.50 M | $6.32 B |
| 10/01/2026 | $36.75 | $36.14 (-1.66%) | $37.53 | $36.03 | 8.49 M | $6.37 B |
| 09/30/2026 | $37.29 | $37.02 (-0.72%) | $38.55 | $36.77 | 8.16 M | $6.52 B |
| 09/29/2026 | $37.96 | $37.11 (-2.24%) | $38.20 | $36.83 | 7.55 M | $6.54 B |
| 09/28/2026 | $37.20 | $37.11 (-0.24%) | $38.08 | $36.91 | 6.62 M | $6.54 B |
| 09/25/2026 | $38.60 | $38.04 (-1.45%) | $39.12 | $37.54 | 6.78 M | $6.70 B |
| 09/24/2026 | $38.35 | $38.29 (-0.16%) | $38.63 | $37.56 | 7.35 M | $6.75 B |
| 09/23/2026 | $40.21 | $38.82 (-3.46%) | $40.37 | $38.76 | 7.28 M | $6.84 B |
| 09/22/2026 | $40.10 | $40.45 (0.87%) | $41.29 | $39.33 | 8.24 M | $7.13 B |
| 09/21/2026 | $39.15 | $40.18 (2.63%) | $40.86 | $39.08 | 11.45 M | $7.08 B |
| 09/18/2026 | $39.90 | $38.00 (-4.76%) | $40.30 | $37.51 | 13.84 M | $6.70 B |
| 09/17/2026 | $36.98 | $39.65 (7.22%) | $40.65 | $36.62 | 17.43 M | $6.99 B |
| 09/16/2026 | $36.70 | $35.62 (-2.94%) | $36.72 | $34.73 | 7.86 M | $6.28 B |
| 09/15/2026 | $36.00 | $35.98 (-0.06%) | $36.47 | $35.27 | 7.40 M | $6.34 B |
| 09/14/2026 | $34.95 | $36.21 (3.61%) | $36.99 | $34.38 | 11.64 M | $6.38 B |
| 09/11/2026 | $38.79 | $36.22 (-6.63%) | $39.20 | $36.20 | 22.59 M | $6.38 B |
| 09/10/2026 | $41.44 | $39.88 (-3.76%) | $41.77 | $39.77 | 10.69 M | $7.03 B |
| 09/09/2026 | $42.85 | $42.57 (-0.65%) | $44.26 | $42.50 | 7.69 M | $7.50 B |
| 09/08/2026 | $42.06 | $43.31 (2.97%) | $44.78 | $41.80 | 14.08 M | $7.63 B |
| 09/04/2026 | $39.51 | $41.27 (4.45%) | $41.32 | $39.50 | 8.13 M | $7.27 B |
| 09/03/2026 | $39.95 | $39.84 (-0.28%) | $40.89 | $39.46 | 6.97 M | $7.02 B |
| 09/02/2026 | $38.04 | $39.52 (3.89%) | $39.72 | $37.76 | 6.83 M | $6.96 B |
| 09/01/2026 | $39.35 | $38.53 (-2.08%) | $39.35 | $38.05 | 7.85 M | $6.79 B |
| 08/31/2026 | $39.60 | $40.57 (2.45%) | $40.95 | $39.50 | 6.23 M | $7.15 B |
| 08/28/2026 | $42.00 | $40.14 (-4.43%) | $42.67 | $39.51 | 11.36 M | $7.07 B |
| 08/27/2026 | $42.00 | $42.53 (1.26%) | $43.89 | $41.10 | 9.62 M | $7.49 B |
| 08/26/2026 | $44.99 | $41.60 (-7.54%) | $46.20 | $41.08 | 18.43 M | $7.33 B |
| 08/25/2026 | $40.76 | $44.27 (8.61%) | $44.85 | $40.06 | 14.13 M | $7.80 B |
| 08/24/2026 | $41.14 | $39.69 (-3.52%) | $41.30 | $39.42 | 7.62 M | $6.99 B |
| 08/21/2026 | $42.04 | $42.09 (0.12%) | $43.68 | $41.39 | 6.55 M | $7.42 B |
| 08/20/2026 | $42.30 | $41.66 (-1.51%) | $42.83 | $40.77 | 6.37 M | $7.34 B |
| 08/19/2026 | $41.15 | $42.94 (4.35%) | $43.02 | $40.30 | 7.71 M | $7.57 B |
| 08/18/2026 | $42.07 | $41.36 (-1.69%) | $42.99 | $41.17 | 7.74 M | $7.29 B |
| 08/17/2026 | $44.10 | $43.88 (-0.5%) | $44.66 | $43.50 | 6.16 M | $7.73 B |
| 08/14/2026 | $46.51 | $44.38 (-4.58%) | $47.26 | $44.32 | 8.01 M | $7.82 B |
| 08/13/2026 | $44.92 | $46.45 (3.41%) | $47.72 | $44.38 | 9.17 M | $8.19 B |
| 08/12/2026 | $47.92 | $45.13 (-5.82%) | $48.19 | $44.51 | 8.92 M | $7.95 B |
| 08/11/2026 | $45.00 | $47.01 (4.47%) | $47.41 | $44.27 | 10.91 M | $8.28 B |
| 08/10/2026 | $47.23 | $44.49 (-5.8%) | $47.45 | $44.13 | 14.24 M | $7.84 B |
| 08/07/2026 | $44.29 | $48.42 (9.32%) | $49.48 | $43.85 | 22.10 M | $8.53 B |
| 08/06/2026 | $43.34 | $42.19 (-2.65%) | $44.03 | $41.60 | 10.88 M | $7.43 B |
| 08/05/2026 | $43.03 | $42.99 (-0.09%) | $44.16 | $42.42 | 5.18 M | $7.58 B |
| 08/04/2026 | $42.11 | $43.33 (2.9%) | $44.24 | $41.70 | 8.75 M | $7.64 B |
| 08/03/2026 | $38.80 | $41.22 (6.24%) | $42.05 | $38.01 | 8.48 M | $7.26 B |
| 07/31/2026 | $42.04 | $38.83 (-7.64%) | $42.48 | $38.83 | 8.81 M | $6.61 B |
| 07/30/2026 | $38.15 | $41.09 (7.71%) | $41.57 | $37.60 | 10.05 M | $7.00 B |
| 07/29/2026 | $38.99 | $36.84 (-5.51%) | $39.45 | $36.61 | 8.55 M | $6.28 B |
| 07/28/2026 | $40.39 | $39.58 (-2.01%) | $40.65 | $37.80 | 8.70 M | $6.74 B |
| 07/27/2026 | $40.80 | $41.81 (2.48%) | $42.64 | $40.10 | 7.97 M | $7.12 B |
| 07/24/2026 | $43.59 | $40.25 (-7.66%) | $43.61 | $40.15 | 10.21 M | $6.86 B |
| 07/23/2026 | $43.08 | $44.00 (2.14%) | $44.59 | $42.24 | 8.37 M | $7.49 B |
| 07/22/2026 | $45.20 | $44.50 (-1.55%) | $47.51 | $44.08 | 10.55 M | $7.58 B |
| 07/21/2026 | $42.40 | $44.13 (4.08%) | $44.19 | $42.27 | 9.73 M | $7.52 B |
| 07/20/2026 | $41.25 | $41.51 (0.63%) | $42.81 | $40.75 | 6.69 M | $7.07 B |
| 07/17/2026 | $40.48 | $41.11 (1.56%) | $42.59 | $39.53 | 9.20 M | $7.00 B |
| 07/16/2026 | $44.30 | $41.70 (-5.87%) | $44.36 | $40.98 | 11.49 M | $7.10 B |
| 07/15/2026 | $46.79 | $45.69 (-2.35%) | $47.52 | $44.16 | 6.90 M | $7.78 B |
| 07/14/2026 | $46.96 | $46.24 (-1.53%) | $47.42 | $45.44 | 6.57 M | $7.88 B |
| 07/13/2026 | $47.72 | $45.81 (-4%) | $48.12 | $45.07 | 10.09 M | $7.80 B |
| 07/10/2026 | $49.44 | $48.85 (-1.19%) | $50.65 | $47.63 | 6.62 M | $8.32 B |
| 07/09/2026 | $47.85 | $49.27 (2.97%) | $50.23 | $47.29 | 7.28 M | $8.39 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.
