5 DAY PERFORMANCE
+8.06%
1 MONTH PERFORMANCE
-9.24%
3 MONTH PERFORMANCE
+23.03%
6 MONTH PERFORMANCE
-19.66%
YEAR-TO-DATE PERFORMANCE
-13.88%
1 YEAR PERFORMANCE
+11.83%
Oklo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $50.00 | $50.00 (0%) | $51.35 | $49.56 | 22.90 M | $8.52 B |
| 06/25/2026 | $55.56 | $51.01 (-8.19%) | $55.80 | $50.43 | 9.72 M | $8.69 B |
| 06/24/2026 | $56.69 | $54.06 (-4.64%) | $56.69 | $52.87 | 9.43 M | $9.21 B |
| 06/23/2026 | $55.88 | $57.19 (2.34%) | $61.30 | $55.39 | 9.31 M | $9.74 B |
| 06/22/2026 | $59.17 | $58.40 (-1.3%) | $59.88 | $57.25 | 8.31 M | $9.95 B |
| 06/18/2026 | $59.83 | $61.17 (2.24%) | $63.00 | $58.56 | 14.44 M | $10.42 B |
| 06/17/2026 | $57.02 | $58.82 (3.16%) | $61.69 | $56.83 | 10.79 M | $10.02 B |
| 06/16/2026 | $59.94 | $57.45 (-4.15%) | $61.95 | $57.33 | 8.81 M | $9.79 B |
| 06/15/2026 | $60.48 | $60.74 (0.43%) | $61.98 | $59.81 | 9.64 M | $10.35 B |
| 06/12/2026 | $58.05 | $57.49 (-0.96%) | $58.58 | $55.88 | 8.17 M | $9.79 B |
| 06/11/2026 | $54.15 | $57.86 (6.85%) | $58.24 | $53.42 | 10.69 M | $9.86 B |
| 06/10/2026 | $55.43 | $54.02 (-2.54%) | $57.88 | $53.83 | 8.30 M | $9.20 B |
| 06/09/2026 | $59.01 | $56.48 (-4.29%) | $59.88 | $53.01 | 12.40 M | $9.62 B |
| 06/08/2026 | $60.10 | $58.94 (-1.93%) | $60.35 | $58.00 | 8.92 M | $10.04 B |
| 06/05/2026 | $64.80 | $58.09 (-10.35%) | $64.81 | $56.63 | 18.90 M | $9.89 B |
| 06/04/2026 | $64.51 | $65.39 (1.36%) | $66.57 | $63.33 | 11.97 M | $11.14 B |
| 06/03/2026 | $70.72 | $65.21 (-7.79%) | $70.85 | $64.05 | 22.79 M | $11.11 B |
| 06/02/2026 | $67.10 | $73.47 (9.49%) | $73.86 | $65.66 | 24.07 M | $12.51 B |
| 06/01/2026 | $65.90 | $66.89 (1.5%) | $70.60 | $64.57 | 18.85 M | $11.39 B |
| 05/29/2026 | $68.09 | $66.88 (-1.78%) | $70.01 | $64.28 | 27.67 M | $11.39 B |
| 05/28/2026 | $66.48 | $68.09 (2.42%) | $70.98 | $65.62 | 12.23 M | $11.60 B |
| 05/27/2026 | $69.34 | $67.82 (-2.19%) | $69.52 | $65.37 | 10.47 M | $11.55 B |
| 05/26/2026 | $71.87 | $68.70 (-4.41%) | $73.29 | $68.08 | 18.51 M | $11.70 B |
| 05/22/2026 | $66.82 | $65.88 (-1.41%) | $69.72 | $65.13 | 11.41 M | $11.22 B |
| 05/21/2026 | $61.92 | $65.09 (5.12%) | $65.29 | $61.10 | 10.39 M | $11.09 B |
| 05/20/2026 | $57.56 | $62.58 (8.72%) | $62.90 | $56.64 | 13.89 M | $10.66 B |
| 05/19/2026 | $56.73 | $55.88 (-1.5%) | $57.77 | $53.96 | 11.77 M | $9.52 B |
| 05/18/2026 | $62.45 | $58.56 (-6.23%) | $63.00 | $56.80 | 14.53 M | $9.97 B |
| 05/15/2026 | $64.80 | $62.25 (-3.94%) | $65.00 | $61.73 | 11.85 M | $10.60 B |
| 05/14/2026 | $67.39 | $67.21 (-0.27%) | $67.70 | $64.66 | 14.83 M | $11.45 B |
| 05/13/2026 | $73.37 | $69.66 (-5.06%) | $73.40 | $68.10 | 14.29 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 | $12.24 B |
| 05/06/2026 | $71.21 | $79.62 (11.81%) | $80.08 | $69.25 | 23.04 M | $13.56 B |
| 05/05/2026 | $69.01 | $68.38 (-0.91%) | $69.24 | $66.08 | 8.28 M | $11.65 B |
| 05/04/2026 | $70.45 | $68.60 (-2.63%) | $72.30 | $68.50 | 8.85 M | $11.68 B |
| 05/01/2026 | $71.68 | $70.40 (-1.79%) | $71.68 | $68.47 | 10.51 M | $11.99 B |
| 04/30/2026 | $65.54 | $72.50 (10.62%) | $72.84 | $65.26 | 14.65 M | $12.35 B |
| 04/29/2026 | $70.54 | $64.98 (-7.88%) | $70.60 | $63.20 | 16.16 M | $11.07 B |
| 04/28/2026 | $71.51 | $69.09 (-3.38%) | $72.87 | $68.79 | 14.84 M | $11.77 B |
| 04/27/2026 | $71.00 | $75.93 (6.94%) | $76.20 | $70.30 | 18.90 M | $12.93 B |
| 04/24/2026 | $81.29 | $71.00 (-12.66%) | $81.50 | $70.88 | 23.27 M | $12.09 B |
| 04/23/2026 | $77.73 | $76.46 (-1.63%) | $80.64 | $73.66 | 31.95 M | $13.02 B |
| 04/22/2026 | $65.19 | $72.41 (11.08%) | $72.63 | $64.75 | 18.16 M | $12.33 B |
| 04/21/2026 | $68.41 | $62.61 (-8.48%) | $69.00 | $62.22 | 15.26 M | $10.66 B |
| 04/20/2026 | $65.53 | $68.13 (3.97%) | $68.30 | $63.75 | 12.88 M | $11.60 B |
| 04/17/2026 | $66.06 | $66.81 (1.14%) | $74.21 | $64.95 | 24.36 M | $11.38 B |
| 04/16/2026 | $67.61 | $64.21 (-5.03%) | $68.76 | $60.81 | 18.34 M | $10.94 B |
| 04/15/2026 | $62.53 | $63.35 (1.31%) | $66.62 | $61.11 | 21.91 M | $10.79 B |
| 04/14/2026 | $59.09 | $58.58 (-0.86%) | $61.61 | $56.22 | 18.44 M | $9.98 B |
| 04/13/2026 | $49.00 | $53.94 (10.08%) | $53.96 | $48.10 | 8.49 M | $9.19 B |
| 04/10/2026 | $48.86 | $50.25 (2.84%) | $52.15 | $48.55 | 7.17 M | $8.56 B |
| 04/09/2026 | $49.53 | $47.75 (-3.59%) | $50.36 | $47.40 | 5.97 M | $8.13 B |
| 04/08/2026 | $50.52 | $50.21 (-0.61%) | $51.38 | $48.00 | 8.58 M | $8.55 B |
| 04/07/2026 | $47.40 | $46.59 (-1.71%) | $47.94 | $44.91 | 6.86 M | $7.94 B |
| 04/06/2026 | $48.10 | $48.76 (1.37%) | $49.85 | $47.98 | 4.91 M | $8.31 B |
| 04/02/2026 | $45.95 | $48.13 (4.74%) | $49.05 | $45.36 | 5.53 M | $8.20 B |
| 04/01/2026 | $51.08 | $48.07 (-5.89%) | $51.85 | $47.92 | 8.03 M | $8.19 B |
| 03/31/2026 | $46.02 | $49.59 (7.76%) | $50.00 | $45.60 | 9.40 M | $8.45 B |
| 03/30/2026 | $50.94 | $45.58 (-10.52%) | $51.97 | $44.88 | 10.86 M | $7.76 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.
