5 DAY PERFORMANCE
+14.20%
1 MONTH PERFORMANCE
-44.83%
3 MONTH PERFORMANCE
+63.31%
6 MONTH PERFORMANCE
+381.54%
YEAR-TO-DATE PERFORMANCE
+41.31%
Oklo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $27.47 | $26.19 (-4.66%) | $28.01 | $25.16 | 15.30 M | $3.18 B |
| 03/11/2025 | $23.75 | $25.47 (7.24%) | $26.46 | $23.54 | 13.99 M | $3.11 B |
| 03/10/2025 | $24.88 | $23.69 (-4.78%) | $25.31 | $23.26 | 11.69 M | $2.89 B |
| 03/07/2025 | $25.71 | $26.27 (2.18%) | $26.80 | $24.46 | 12.03 M | $3.21 B |
| 03/06/2025 | $29.11 | $25.97 (-10.79%) | $29.36 | $25.66 | 13.00 M | $3.17 B |
| 03/05/2025 | $31.00 | $30.29 (-2.29%) | $31.13 | $29.11 | 11.30 M | $3.70 B |
| 03/04/2025 | $28.21 | $30.92 (9.61%) | $32.26 | $27.50 | 14.58 M | $3.78 B |
| 03/03/2025 | $34.75 | $29.38 (-15.45%) | $35.07 | $29.25 | 11.98 M | $3.59 B |
| 02/28/2025 | $31.34 | $33.39 (6.54%) | $34.66 | $30.44 | 13.40 M | $4.08 B |
| 02/27/2025 | $38.45 | $32.39 (-15.76%) | $38.68 | $32.31 | 17.63 M | $3.96 B |
| 02/26/2025 | $34.50 | $35.19 (2%) | $36.48 | $33.57 | 18.78 M | $4.30 B |
| 02/25/2025 | $33.53 | $32.07 (-4.35%) | $34.29 | $29.82 | 16.46 M | $3.92 B |
| 02/24/2025 | $37.17 | $34.08 (-8.31%) | $37.99 | $33.64 | 14.55 M | $4.16 B |
| 02/21/2025 | $43.56 | $38.79 (-10.95%) | $43.69 | $37.83 | 13.96 M | $4.74 B |
| 02/20/2025 | $44.61 | $42.66 (-4.37%) | $44.61 | $40.30 | 12.39 M | $5.21 B |
| 02/19/2025 | $48.46 | $45.12 (-6.89%) | $49.50 | $44.28 | 14.99 M | $5.51 B |
| 02/18/2025 | $52.81 | $50.19 (-4.96%) | $54.80 | $49.18 | 12.39 M | $6.13 B |
| 02/14/2025 | $55.38 | $52.62 (-4.98%) | $57.50 | $51.70 | 14.23 M | $6.43 B |
| 02/13/2025 | $55.41 | $55.03 (-0.69%) | $55.55 | $50.80 | 12.78 M | $6.72 B |
| 02/12/2025 | $47.78 | $54.38 (13.81%) | $55.33 | $47.49 | 18.77 M | $6.64 B |
| 02/11/2025 | $53.04 | $50.08 (-5.58%) | $54.10 | $49.21 | 14.45 M | $6.12 B |
| 02/10/2025 | $55.05 | $53.73 (-2.4%) | $56.80 | $53.31 | 17.09 M | $6.56 B |
| 02/07/2025 | $49.40 | $55.49 (12.33%) | $59.14 | $48.84 | 37.71 M | $6.78 B |
| 02/06/2025 | $51.23 | $47.76 (-6.77%) | $52.99 | $46.53 | 19.88 M | $5.83 B |
| 02/05/2025 | $46.75 | $50.50 (8.02%) | $52.45 | $46.02 | 26.73 M | $6.17 B |
| 02/04/2025 | $46.71 | $46.89 (0.39%) | $48.02 | $43.76 | 20.93 M | $5.73 B |
| 02/03/2025 | $38.69 | $45.93 (18.71%) | $47.40 | $38.20 | 32.62 M | $5.61 B |
| 01/31/2025 | $42.40 | $41.61 (-1.86%) | $45.23 | $40.37 | 26.95 M | $5.08 B |
| 01/30/2025 | $36.20 | $41.91 (15.77%) | $42.25 | $35.89 | 34.33 M | $5.12 B |
| 01/29/2025 | $33.61 | $35.30 (5.03%) | $38.09 | $33.27 | 32.09 M | $4.31 B |
| 01/28/2025 | $33.05 | $34.12 (3.24%) | $34.16 | $30.00 | 28.48 M | $4.17 B |
| 01/27/2025 | $32.68 | $31.11 (-4.8%) | $34.96 | $29.06 | 43.30 M | $3.80 B |
| 01/24/2025 | $39.55 | $41.82 (5.74%) | $43.70 | $38.83 | 36.78 M | $5.11 B |
| 01/23/2025 | $32.14 | $38.78 (20.66%) | $40.21 | $32.01 | 34.23 M | $4.74 B |
| 01/22/2025 | $32.43 | $34.17 (5.37%) | $34.95 | $32.03 | 23.53 M | $4.17 B |
| 01/21/2025 | $27.62 | $31.25 (13.14%) | $31.48 | $26.90 | 22.47 M | $3.82 B |
| 01/17/2025 | $24.99 | $26.05 (4.24%) | $26.80 | $24.23 | 12.85 M | $3.18 B |
| 01/16/2025 | $24.73 | $24.23 (-2.02%) | $25.20 | $23.09 | 9.64 M | $2.96 B |
| 01/15/2025 | $24.10 | $24.17 (0.29%) | $26.49 | $23.81 | 13.59 M | $2.95 B |
| 01/14/2025 | $24.06 | $22.81 (-5.2%) | $24.30 | $22.35 | 9.93 M | $2.79 B |
| 01/13/2025 | $23.66 | $22.88 (-3.3%) | $23.81 | $21.50 | 10.63 M | $2.79 B |
| 01/10/2025 | $26.15 | $25.24 (-3.48%) | $27.00 | $24.40 | 8.87 M | $3.08 B |
| 01/08/2025 | $27.74 | $26.12 (-5.84%) | $29.19 | $24.77 | 15.80 M | $3.19 B |
| 01/07/2025 | $30.00 | $29.50 (-1.67%) | $31.91 | $28.28 | 15.55 M | $3.60 B |
| 01/06/2025 | $27.46 | $30.00 (9.25%) | $31.66 | $27.17 | 26.85 M | $3.66 B |
| 01/03/2025 | $21.96 | $27.25 (24.09%) | $27.44 | $21.61 | 23.88 M | $3.33 B |
| 01/02/2025 | $21.23 | $21.85 (2.92%) | $22.74 | $20.76 | 9.36 M | $2.67 B |
| 12/31/2024 | $23.70 | $21.23 (-10.42%) | $23.86 | $20.30 | 15.64 M | $2.59 B |
| 12/30/2024 | $22.47 | $23.65 (5.25%) | $24.29 | $21.91 | 9.86 M | $2.89 B |
| 12/27/2024 | $23.90 | $22.78 (-4.69%) | $24.53 | $21.68 | 10.19 M | $2.78 B |
| 12/26/2024 | $23.31 | $24.04 (3.13%) | $24.99 | $23.03 | 12.41 M | $2.94 B |
| 12/24/2024 | $21.95 | $23.61 (7.56%) | $24.00 | $21.42 | 11.12 M | $2.88 B |
| 12/23/2024 | $21.77 | $22.02 (1.15%) | $22.33 | $19.41 | 16.89 M | $2.69 B |
| 12/20/2024 | $20.10 | $21.52 (7.06%) | $22.67 | $19.65 | 19.74 M | $2.63 B |
| 12/19/2024 | $19.36 | $20.96 (8.26%) | $21.85 | $18.52 | 33.85 M | $2.56 B |
| 12/18/2024 | $21.41 | $18.38 (-14.15%) | $22.94 | $18.03 | 50.04 M | $2.24 B |
| 12/17/2024 | $18.03 | $19.10 (5.93%) | $19.28 | $17.21 | 7.79 M | $2.33 B |
| 12/16/2024 | $17.85 | $18.48 (3.53%) | $18.73 | $17.14 | 7.94 M | $2.26 B |
| 12/13/2024 | $18.40 | $18.53 (0.71%) | $18.73 | $17.91 | 5.31 M | $2.26 B |
| 12/12/2024 | $19.45 | $18.37 (-5.55%) | $20.29 | $18.36 | 7.01 M | $2.24 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.
