Oklo Inc(OKLO)
$23.92-0.53 (-2.17%)
OKLO
Oklo Inc historical prices
$23.92
At close:-0.53 (-2.17%)
Want to see OKLO full AI Analyst Report?
Oklo Inc (OKLO) Historical Prices
10,678 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.58 | 24.58 | 22.85 | 23.92 | 23.92 | -2.17% | 6,520,395 | 0.65 |
| Nov 12, 2026 | 24.39 | 25.43 | 23.81 | 24.45 | 24.45 | -5.45% | 8,564,667 | 0.86 |
| Nov 11, 2026 | 26.28 | 26.85 | 25.68 | 25.86 | 25.86 | +3.07% | 9,917,478 | 0.99 |
| Nov 10, 2026 | 25.70 | 26.62 | 24.85 | 25.09 | 25.09 | +6.54% | 11,369,310 | 1.14 |
| Nov 09, 2026 | 23.74 | 27.73 | 22.73 | 26.84 | 26.84 | +13.97% | 20,001,869 | 2.05 |
| Nov 06, 2026 | 21.22 | 24.03 | 20.86 | 23.55 | 23.55 | +22.66% | 24,867,260 | 2.60 |
| Nov 05, 2026 | 21.54 | 22.09 | 18.54 | 19.20 | 19.20 | -13.20% | 19,128,080 | 2.02 |
| Nov 04, 2026 | 23.41 | 24.29 | 21.65 | 22.12 | 22.12 | -5.83% | 12,704,670 | 1.32 |
| Nov 03, 2026 | 23.91 | 24.29 | 22.93 | 23.49 | 23.49 | -0.13% | 10,859,090 | 1.13 |
| Nov 02, 2026 | 25.51 | 25.91 | 23.44 | 23.52 | 23.52 | -6.85% | 8,581,354 | 0.90 |
| Oct 30, 2026 | 25.15 | 25.48 | 24.49 | 25.25 | 25.25 | -5.82% | 10,095,680 | 1.06 |
| Oct 29, 2026 | 26.59 | 27.73 | 26.16 | 26.81 | 26.81 | -1.14% | 6,795,256 | 0.71 |
| Oct 28, 2026 | 27.21 | 27.39 | 26.30 | 27.12 | 27.12 | -0.77% | 7,039,256 | 0.73 |
| Oct 27, 2026 | 26.50 | 27.56 | 26.30 | 27.33 | 27.33 | +5.36% | 8,093,230 | 0.84 |
| Oct 26, 2026 | 26.22 | 26.96 | 25.39 | 25.94 | 25.94 | -1.56% | 6,986,910 | 0.72 |
| Oct 23, 2026 | 26.68 | 26.90 | 26.07 | 26.35 | 26.35 | -2.44% | 6,098,902 | 0.63 |
| Oct 22, 2026 | 26.44 | 27.24 | 26.31 | 27.01 | 27.01 | -2.60% | 7,726,164 | 0.80 |
| Oct 21, 2026 | 28.08 | 28.55 | 27.52 | 27.73 | 27.73 | +0.91% | 6,081,336 | 0.62 |
| Oct 20, 2026 | 26.49 | 28.20 | 26.36 | 27.48 | 27.48 | +0.88% | 7,984,176 | 0.82 |
| Oct 19, 2026 | 28.64 | 28.94 | 26.82 | 27.24 | 27.24 | -2.61% | 8,429,210 | 0.86 |
| Oct 16, 2026 | 29.40 | 30.23 | 27.59 | 27.97 | 27.97 | -6.80% | 9,496,362 | 0.97 |
| Oct 15, 2026 | 27.88 | 30.13 | 27.52 | 30.01 | 30.01 | +3.34% | 11,023,560 | 1.13 |
| Oct 14, 2026 | 30.85 | 31.10 | 28.86 | 29.04 | 29.04 | -8.62% | 13,417,870 | 1.39 |
| Oct 13, 2026 | 31.44 | 32.00 | 31.02 | 31.78 | 31.78 | -1.33% | 8,921,057 | 0.92 |
| Oct 12, 2026 | 33.80 | 34.00 | 32.19 | 32.21 | 32.21 | -7.18% | 10,173,250 | 1.05 |
| Oct 09, 2026 | 35.00 | 35.13 | 34.10 | 34.70 | 34.70 | +0.38% | 7,468,748 | 0.77 |
| Oct 08, 2026 | 36.04 | 36.30 | 33.70 | 34.57 | 34.57 | -6.11% | 16,337,770 | 1.71 |
| Oct 07, 2026 | 37.11 | 37.39 | 35.97 | 36.82 | 36.82 | -4.49% | 11,438,680 | 1.21 |
| Oct 06, 2026 | 37.37 | 39.30 | 37.00 | 38.55 | 38.55 | +7.17% | 16,748,381 | 1.80 |
| Oct 05, 2026 | 36.28 | 36.71 | 35.64 | 35.97 | 35.97 | +0.28% | 7,620,530 | 0.82 |
| Oct 02, 2026 | 37.30 | 37.46 | 35.65 | 35.87 | 35.87 | -0.75% | 9,500,202 | 1.02 |
| Oct 01, 2026 | 36.75 | 37.53 | 36.03 | 36.14 | 36.14 | -2.38% | 8,452,501 | 0.91 |
| Sep 30, 2026 | 37.29 | 38.55 | 36.77 | 37.02 | 37.02 | -0.24% | 8,160,472 | 0.89 |
| Sep 29, 2026 | 37.96 | 38.20 | 36.83 | 37.11 | 37.11 | 0.00% | 7,553,700 | 0.82 |
| Sep 28, 2026 | 37.20 | 38.08 | 36.91 | 37.11 | 37.11 | -2.44% | 6,620,036 | 0.71 |
| Sep 25, 2026 | 38.60 | 39.12 | 37.54 | 38.04 | 38.04 | -0.65% | 6,777,972 | 0.73 |
| Sep 24, 2026 | 38.35 | 38.63 | 37.56 | 38.29 | 38.29 | -1.37% | 7,352,288 | 0.79 |
| Sep 23, 2026 | 40.21 | 40.37 | 38.76 | 38.82 | 38.82 | -4.03% | 7,280,010 | 0.76 |
| Sep 22, 2026 | 40.10 | 41.29 | 39.33 | 40.45 | 40.45 | +0.67% | 8,240,462 | 0.86 |
| Sep 21, 2026 | 39.15 | 40.86 | 39.08 | 40.18 | 40.18 | +5.74% | 11,447,560 | 1.20 |
| Sep 18, 2026 | 39.90 | 40.30 | 37.51 | 38.00 | 38.00 | -4.16% | 13,843,910 | 1.46 |
| Sep 17, 2026 | 36.98 | 40.65 | 36.62 | 39.65 | 39.65 | +11.31% | 17,164,131 | 1.83 |
| Sep 16, 2026 | 36.70 | 36.72 | 34.73 | 35.62 | 35.62 | -1.00% | 7,864,423 | 0.83 |
| Sep 15, 2026 | 36.00 | 36.47 | 35.27 | 35.98 | 35.98 | -0.64% | 7,398,753 | 0.78 |
| Sep 14, 2026 | 34.95 | 36.99 | 34.38 | 36.21 | 36.21 | -0.03% | 11,644,710 | 1.23 |
| Sep 11, 2026 | 38.79 | 39.20 | 36.20 | 36.22 | 36.22 | -9.18% | 22,594,900 | 2.44 |
| Sep 10, 2026 | 41.44 | 41.77 | 39.77 | 39.88 | 39.88 | -6.32% | 10,686,280 | 1.16 |
| Sep 09, 2026 | 42.85 | 44.26 | 42.50 | 42.57 | 42.57 | -1.71% | 7,690,043 | 0.83 |
| Sep 08, 2026 | 42.06 | 44.78 | 41.80 | 43.31 | 43.31 | +4.94% | 14,079,210 | 1.54 |
| Sep 07, 2026 | 39.51 | 41.32 | 39.50 | 41.27 | 41.27 | 0.00% | 0 | 0.00 |
