Dark

OKLO
Oklo Inc.
stock NYSE

At Close

Apr 1, 2026 3:59:57 PM EDT

48.03USD-3.146%(-1.56)7,998,750

41.58Bid 55.17Ask 13.59Spread

Pre-market

Apr 1, 2026 9:28:30 AM EDT

51.00USD+2.843%(+1.41)98,563

After-hours

Apr 1, 2026 4:58:30 PM EDT

48.20USD+0.354%(+0.17)25,287

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-01	51.2300	51.8500	47.9200	48.0300	-3.146%	7,998,750	0.000%
2026-03-31	46.0200	50.0000	45.6001	49.5900	+8.798%	9,401,210	-3.146%
2026-03-30	50.9400	51.9700	44.8800	45.5800	-9.257%	10,856,105	+5.375%
2026-03-27	51.5200	52.6351	50.1500	50.2300	-3.050%	6,419,401	-4.380%
2026-03-26	53.6100	54.8750	51.1000	51.8100	-6.260%	7,246,326	-7.296%
2026-03-25	56.4600	57.6500	54.4300	55.2700	+0.564%	6,012,040	-13.099%
2026-03-24	55.4600	56.0800	53.3300	54.9600	-2.311%	7,418,551	-12.609%
2026-03-23	54.6000	57.2100	54.0200	56.2600	+4.243%	9,233,206	-14.629%
2026-03-20	54.5700	57.3200	52.7500	53.9700	-1.317%	12,577,015	-11.006%
2026-03-19	55.6400	56.6861	53.5000	54.6900	-3.545%	9,444,903	-12.178%
2026-03-18	60.1900	61.7500	56.6800	56.7000	-6.327%	11,984,813	-15.291%
2026-03-17	64.9600	65.9700	59.2400	60.5300	+1.407%	19,128,895	-20.651%
2026-03-16	59.8400	60.3600	57.8270	59.6900	+2.261%	6,306,438	-19.534%
2026-03-13	61.0600	61.7300	57.9500	58.3700	-2.047%	5,841,010	-17.715%
2026-03-12	61.7400	63.2000	59.5100	59.5900	-5.051%	7,154,188	-19.399%
2026-03-11	61.8000	64.1000	61.1060	62.7600	+2.248%	6,280,488	-23.470%
2026-03-10	61.9100	63.4500	61.2600	61.3800	-0.647%	6,064,595	-21.750%
2026-03-09	57.1100	62.0600	56.4700	61.7800	+6.060%	8,297,549	-22.256%
2026-03-06	60.3100	62.8000	58.1850	58.2500	-6.094%	8,836,851	-17.545%
2026-03-05	64.4000	64.6207	59.0700	62.0300	-5.514%	9,806,843	-22.570%
2026-03-04	63.8000	66.1800	63.3000	65.6500	+3.712%	6,168,960	-26.839%
2026-03-03	61.9300	64.5150	60.0401	63.3000	-2.134%	5,983,547	-24.123%
2026-03-02	60.1200	64.8988	60.0000	64.6800	+2.748%	7,189,773	-25.742%
2026-02-27	65.7200	66.0800	62.0700	62.9500	-8.861%	8,186,670	-23.701%
2026-02-26	65.8400	69.9500	64.6000	69.0700	+4.147%	7,995,061	-30.462%
2026-02-25	66.4100	67.6700	64.7600	66.3200	+1.937%	6,044,162	-27.578%
2026-02-24	61.7050	65.3000	60.1200	65.0600	+3.123%	6,699,898	-26.176%
2026-02-23	61.6000	63.3400	60.8900	63.0900	-1.159%	6,186,490	-23.871%
2026-02-20	66.6600	67.7700	62.6800	63.8300	-5.633%	7,083,082	-24.753%
2026-02-19	66.2250	68.3600	64.3400	67.6400	+0.371%	5,446,592	-28.992%
2026-02-18	67.3800	70.1500	65.8000	67.3900	-0.370%	5,216,949	-28.728%
2026-02-17	64.6000	69.5850	62.8400	67.6400	+2.968%	6,073,904	-28.992%
2026-02-13	64.4200	68.1883	62.5600	65.6900	+2.769%	6,085,511	-26.884%
2026-02-12	67.1700	67.7100	63.6200	63.9200	-3.488%	7,937,965	-24.859%
2026-02-11	71.4400	71.5000	64.8900	66.2300	-4.664%	8,983,352	-27.480%
2026-02-10	74.4800	76.3650	69.1300	69.4700	-7.435%	8,060,064	-30.862%
2026-02-09	69.3100	75.5000	68.6400	75.0500	+5.556%	8,375,971	-36.003%
2026-02-06	64.9800	72.1800	64.3100	71.1000	+14.419%	12,709,559	-32.447%
2026-02-05	66.5000	67.3799	61.6750	62.1400	-8.926%	11,726,456	-22.707%
2026-02-04	77.2000	77.2600	64.0000	68.2300	-12.526%	19,015,109	-29.606%
2026-02-03	75.4800	79.1799	74.0301	78.0000	+5.949%	10,639,793	-38.423%
2026-02-02	78.2500	78.3800	73.2900	73.6200	-7.536%	11,421,648	-34.760%
2026-01-30	85.1500	88.6800	78.9100	79.6200	-7.462%	10,751,732	-39.676%
2026-01-29	93.9500	93.9500	83.5000	86.0400	-8.846%	14,346,675	-44.177%
2026-01-28	86.7300	95.1000	85.6000	94.3900	+10.695%	16,371,953	-49.115%
2026-01-27	82.8100	86.8500	81.2100	85.2700	+3.596%	10,548,993	-43.673%
2026-01-26	86.1800	86.8100	81.1300	82.3100	-6.071%	8,646,418	-41.647%
2026-01-23	91.3900	91.3900	86.1700	87.6300	-3.629%	9,368,052	-45.190%
2026-01-22	92.4600	93.6000	89.8800	90.9300	+0.165%	10,120,595	-47.179%
2026-01-21	96.3900	100.2000	86.0200	90.7800	+0.945%	24,269,334	-47.092%
2026-01-20	90.8350	97.0000	88.9300	89.9300	-5.287%	12,558,698	-46.592%
2026-01-16	92.1000	96.7000	89.3039	94.9500	+3.827%	15,411,156	-49.415%
2026-01-15	97.8000	99.2899	91.3800	91.4500	-4.710%	11,272,064	-47.479%
2026-01-14	94.7700	97.0800	91.5000	95.9700	-1.154%	11,510,904	-49.953%
2026-01-13	105.7500	107.6000	96.6000	97.0900	-5.278%	11,118,323	-50.530%
2026-01-12	103.3300	105.9000	100.3700	102.5000	-2.668%	12,074,831	-53.141%
2026-01-09	114.3500	115.7200	104.0300	105.3100	+7.900%	33,460,684	-54.392%
2026-01-08	96.7100	100.1899	93.4200	97.6000	0.000%	9,803,309	-50.789%
2026-01-07	93.6000	100.6900	92.8100	97.6000	+2.092%	13,361,799	-50.789%
2026-01-06	93.0000	96.9500	88.7300	95.6000	+7.007%	20,106,306	-49.759%
2026-01-05	81.6500	90.8500	80.4000	89.3400	+14.833%	19,824,522	-46.239%
2026-01-02	73.9900	77.9200	72.1300	77.8000	+8.417%	10,134,885	-38.265%
2025-12-31	71.4200	72.3200	70.8600	71.7600	+0.195%	6,946,608	-33.069%
2025-12-30	74.3100	74.6500	71.6000	71.6200	-3.334%	8,195,847	-32.938%
2025-12-29	74.8000	78.4800	73.7600	74.0900	-3.679%	8,529,358	-35.173%
2025-12-26	80.0250	80.3500	76.1601	76.9200	-5.399%	7,122,925	-37.559%
2025-12-24	80.4900	81.3100	78.6401	81.3100	-0.696%	5,203,726	-40.930%
2025-12-23	81.8050	84.9500	80.7900	81.8800	-1.870%	6,598,108	-41.341%
2025-12-22	85.7800	85.8300	80.1400	83.4400	+0.252%	11,057,593	-42.438%
2025-12-19	78.7000	85.2600	78.5300	83.2300	+7.090%	11,396,329	-42.292%
2025-12-18	80.5050	81.0000	76.0697	77.7200	+2.344%	9,410,224	-38.201%
2025-12-17	84.2900	85.5800	75.0000	75.9400	-9.065%	10,675,565	-36.753%
2025-12-16	80.7500	84.2400	78.6700	83.5100	+1.433%	7,743,388	-42.486%
2025-12-15	89.3500	89.6000	82.0000	82.3300	-5.822%	9,772,328	-41.662%
2025-12-12	102.7050	103.1400	87.3391	87.4200	-15.126%	15,776,100	-45.058%
2025-12-11	98.4900	103.4200	94.4100	103.0000	+2.386%	8,523,475	-53.369%
2025-12-10	102.9000	104.5700	98.3172	100.6000	-3.204%	9,298,347	-52.256%
2025-12-09	103.6100	107.5500	101.9200	103.9300	-0.650%	6,791,972	-53.786%
2025-12-08	108.1400	109.1700	100.6000	104.6100	-0.057%	9,420,731	-54.087%
2025-12-05	105.9850	107.5900	100.5100	104.6700	-6.252%	14,573,618	-54.113%
2025-12-04	96.9800	114.2900	94.6050	111.6500	+15.592%	21,446,867	-56.982%
2025-12-03	90.9900	97.0000	89.0100	96.5900	+5.172%	7,980,992	-50.274%
2025-12-02	88.9800	96.5000	88.6000	91.8400	+5.128%	10,924,072	-47.703%
2025-12-01	88.5400	90.6000	85.5000	87.3600	-4.399%	6,719,904	-45.021%
2025-11-28	90.0000	94.5100	89.0100	91.3800	+2.998%	5,692,883	-47.439%
2025-11-26	88.0500	89.8800	85.7700	88.7200	+3.439%	8,016,281	-45.863%
2025-11-25	89.4650	89.4700	81.1100	85.7700	-4.221%	12,502,878	-44.001%
2025-11-24	89.1600	93.2000	86.5700	89.5500	+1.565%	24,669,469	-46.365%
2025-11-21	89.4500	89.9254	79.0100	88.1700	+0.193%	21,721,738	-45.526%
2025-11-20	106.1100	109.7000	87.7500	88.0000	-14.447%	20,149,231	-45.420%
2025-11-19	99.6500	105.8800	98.0500	102.8600	+6.447%	15,765,211	-53.305%
2025-11-18	93.6900	100.5451	93.1500	96.6300	+1.332%	11,402,431	-50.295%
2025-11-17	96.6100	101.5000	92.6300	95.3600	-2.265%	10,696,967	-49.633%
2025-11-14	94.8350	106.8300	93.4900	97.5700	-4.004%	15,534,136	-50.774%
2025-11-13	109.4500	110.3800	100.3000	101.6400	-8.572%	12,663,825	-52.745%
2025-11-12	108.6000	116.9800	106.9600	111.1700	+6.669%	19,309,483	-56.796%
2025-11-11	108.1900	111.0000	103.6400	104.2200	-6.546%	11,727,474	-53.915%
2025-11-10	116.9900	117.4400	107.5000	111.5200	-1.003%	12,942,569	-56.931%
2025-11-07	100.0000	112.7000	97.0600	112.6500	+5.527%	16,397,364	-57.364%
2025-11-06	120.1200	120.9500	105.9900	106.7500	-11.944%	15,789,580	-55.007%
2025-11-05	116.3700	123.4400	114.3206	121.2300	+8.019%	12,483,332	-60.381%
2025-11-04	119.2500	122.3667	111.7900	112.2300	-11.400%	12,094,973	-57.204%
2025-11-03	132.1100	132.1100	121.6010	126.6700	-4.594%	10,537,301	-62.083%
2025-10-31	140.5800	141.7000	130.1100	132.7700	-3.363%	11,430,664	-63.825%
2025-10-30	137.1800	145.3000	133.7100	137.3900	-4.204%	12,172,001	-65.041%
2025-10-29	134.5300	152.0600	131.9100	143.4200	+8.422%	18,754,515	-66.511%
2025-10-28	138.1000	144.4000	131.2000	132.2800	-3.747%	14,479,573	-63.691%
2025-10-27	144.8000	145.0000	129.6700	137.4300	+1.014%	16,453,999	-65.051%
2025-10-24	133.5300	138.6600	130.9800	136.0500	+9.102%	18,104,996	-64.697%
2025-10-23	119.9900	129.1799	116.4000	124.7000	+3.813%	18,207,604	-61.484%
2025-10-22	132.8100	136.1818	114.0000	120.1200	-13.855%	34,401,170	-60.015%
2025-10-21	153.1500	154.4500	136.7001	139.4400	-12.329%	22,688,908	-65.555%
2025-10-20	167.1900	170.0000	154.1200	159.0500	-2.656%	16,751,799	-69.802%
2025-10-17	157.8000	171.6500	155.6800	163.3900	+0.771%	20,652,781	-70.604%
2025-10-16	174.8500	176.3500	157.2000	162.1400	-5.491%	23,266,852	-70.377%
2025-10-15	185.9600	193.8400	164.0000	171.5600	-1.482%	33,932,351	-72.004%
2025-10-14	168.0500	183.2000	160.1800	174.1400	+1.830%	26,214,830	-72.419%
2025-10-13	158.0000	175.9000	156.5400	171.0100	+16.207%	28,693,817	-71.914%
2025-10-10	137.6900	161.4100	136.8000	147.1600	+6.537%	39,386,570	-67.362%
2025-10-09	139.8500	141.5545	131.1900	138.1300	+2.493%	17,273,226	-65.228%
2025-10-08	135.8500	138.3500	130.5800	134.7700	+0.485%	15,870,940	-64.362%
2025-10-07	142.2000	142.2000	130.4000	134.1200	-3.204%	18,415,870	-64.189%
2025-10-06	131.3950	147.1800	131.2000	138.5600	+8.794%	25,636,367	-65.336%
2025-10-03	127.9100	130.9400	122.7700	127.3600	-1.118%	17,441,429	-62.288%
2025-10-02	118.8500	129.6399	116.1600	128.8000	+11.102%	28,325,953	-62.710%
2025-10-01	112.6000	116.6750	109.2000	115.9300	+3.852%	18,369,895	-58.570%
2025-09-30	115.4600	116.8700	109.6250	111.6300	-4.188%	25,175,442	-56.974%
2025-09-29	118.2500	121.5300	114.1100	116.5100	+5.410%	25,099,947	-58.776%
2025-09-26	117.6300	119.9600	108.5400	110.5300	-7.219%	24,837,095	-56.546%
2025-09-25	110.9600	122.4800	110.1401	119.1300	-9.179%	45,707,587	-59.683%
2025-09-24	142.9400	144.4900	130.3800	131.1700	-8.048%	25,248,539	-63.383%
2025-09-23	137.3150	143.7500	132.3500	142.6500	+1.675%	30,248,646	-66.330%
2025-09-22	130.8450	142.8500	123.7200	140.3000	+3.749%	37,181,215	-65.766%
2025-09-19	108.7000	136.5300	107.1589	135.2300	+28.827%	63,583,999	-64.483%
2025-09-18	98.5350	110.8237	96.2300	104.9700	+10.158%	27,987,217	-54.244%
2025-09-17	95.2800	96.7724	90.1100	95.2900	-0.563%	13,875,869	-49.596%
2025-09-16	94.8050	95.9000	90.3900	95.8300	+0.157%	20,223,069	-49.880%
2025-09-15	84.2500	95.9100	83.3000	95.6800	+15.681%	28,016,881	-49.801%
2025-09-12	78.9000	83.0000	78.6700	82.7100	+3.426%	12,597,042	-41.930%
2025-09-11	74.1800	80.8800	73.1300	79.9700	+8.434%	19,906,190	-39.940%
2025-09-10	75.4400	76.7000	73.3000	73.7500	-0.297%	10,834,264	-34.875%
2025-09-09	70.4400	74.4800	69.5500	73.9700	+4.596%	12,162,847	-35.068%
2025-09-08	70.5000	71.9290	69.6101	70.7200	+1.333%	7,781,805	-32.084%
2025-09-05	71.2200	71.8800	66.2000	69.7900	+0.259%	12,104,454	-31.179%
2025-09-04	72.0000	73.3282	68.9200	69.6100	-3.627%	9,266,087	-31.001%
2025-09-03	74.6400	76.6000	71.6524	72.2300	-1.848%	10,238,434	-33.504%
2025-09-02	70.1550	73.5900	68.7700	73.5900	-0.068%	11,651,603	-34.733%
2025-08-29	77.6700	78.5000	72.7800	73.6400	-5.456%	13,628,853	-34.777%
2025-08-28	74.3400	79.7900	74.0800	77.8900	+6.407%	17,316,208	-38.336%
2025-08-27	74.5450	76.0600	72.8600	73.2000	-1.494%	12,243,849	-34.385%
2025-08-26	73.8500	78.7000	72.7100	74.3100	+4.383%	24,362,553	-35.365%
2025-08-25	71.3450	71.9465	67.8460	71.1900	+1.151%	8,683,599	-32.533%
2025-08-22	67.2350	72.4300	64.7312	70.3800	+4.748%	14,143,737	-31.756%
2025-08-21	67.6500	69.4400	66.1100	67.1900	+0.931%	12,454,932	-28.516%
2025-08-20	64.3500	67.1900	61.0100	66.5700	+1.773%	13,132,061	-27.850%
2025-08-19	69.4100	70.0400	65.0240	65.4100	-5.189%	11,117,572	-26.571%
2025-08-18	70.5000	71.4000	68.0200	68.9900	-2.913%	7,574,315	-30.381%
2025-08-15	74.2600	74.5328	68.7715	71.0600	-3.530%	10,587,425	-32.409%
2025-08-14	77.1900	78.5400	71.8500	73.6600	-4.857%	12,116,077	-34.795%
2025-08-13	81.0500	83.6000	75.6015	77.4200	-1.338%	18,898,348	-37.962%
2025-08-12	70.1000	79.0100	69.6522	78.4700	+9.198%	26,204,486	-38.792%
2025-08-11	74.2900	75.2600	71.3100	71.8600	-4.594%	16,515,507	-33.162%
2025-08-08	79.7300	80.8000	74.2900	75.3200	-5.043%	13,742,592	-36.232%
2025-08-07	83.6850	83.9500	76.6000	79.3200	-4.549%	14,533,161	-39.448%
2025-08-06	83.2250	85.3500	81.2001	83.1000	-1.177%	13,409,124	-42.202%
2025-08-05	77.0000	85.2000	76.7000	84.0900	+10.051%	23,516,810	-42.883%
2025-08-04	73.4600	78.3500	71.6000	76.4100	+6.882%	16,256,919	-37.142%
2025-08-01	72.8900	74.5000	67.8000	71.4900	-6.659%	19,769,723	-32.816%
2025-07-31	76.8600	80.4200	75.5000	76.5900	+1.269%	23,970,920	-37.289%
2025-07-30	71.4700	78.3400	71.4300	75.6300	+6.506%	22,211,125	-36.493%
2025-07-29	75.1000	78.1275	70.6100	71.0100	-5.947%	15,896,412	-32.362%
2025-07-28	77.5000	77.5450	72.2800	75.5000	0.000%	17,264,408	-36.384%
2025-07-25	71.7100	75.9000	71.2200	75.5000	+1.220%	18,541,257	-36.384%
2025-07-24	66.6100	77.1700	65.8100	74.5900	+11.378%	40,387,997	-35.608%
2025-07-23	63.5500	70.0600	63.5300	66.9700	+9.214%	33,806,903	-28.281%
2025-07-22	63.0000	63.9800	58.8800	61.3200	-1.904%	15,071,045	-21.673%
2025-07-21	69.5700	70.9800	62.4300	62.5100	-9.380%	19,275,348	-23.164%
2025-07-18	67.1800	69.1400	65.0201	68.9800	+2.695%	15,254,975	-30.371%
2025-07-17	65.8100	67.9300	64.5900	67.1700	+4.350%	20,810,379	-28.495%
2025-07-16	60.6250	64.7500	60.1200	64.3700	+5.611%	21,524,259	-25.384%
2025-07-15	62.8800	63.0700	59.2400	60.9500	-2.339%	21,973,697	-21.198%
2025-07-14	55.6000	62.6600	54.5174	62.4100	+11.287%	25,911,754	-23.041%
2025-07-11	54.3300	57.6500	53.9100	56.0800	+1.136%	15,123,430	-14.354%
2025-07-10	53.6500	56.4200	52.8800	55.4500	+2.818%	11,426,308	-13.381%
2025-07-09	53.9900	55.4000	51.5204	53.9300	+0.766%	10,649,905	-10.940%
2025-07-08	57.3150	57.5900	53.2500	53.5200	-4.326%	15,042,311	-10.258%
2025-07-07	53.8650	56.3300	51.8801	55.9400	+4.133%	11,928,589	-14.140%
2025-07-03	52.7500	54.3000	51.2400	53.7200	+4.656%	8,869,136	-10.592%
2025-07-02	51.5800	52.1900	50.0800	51.3300	-0.792%	10,017,991	-6.429%
2025-07-01	54.9000	55.2499	51.5300	51.7400	-7.591%	13,224,944	-7.170%
2025-06-30	56.3500	57.3031	53.8000	55.9900	+1.321%	13,456,701	-14.217%
2025-06-27	59.5500	62.1000	54.0500	55.2600	-1.056%	45,939,913	-13.084%
2025-06-26	57.2500	57.7500	55.4100	55.8500	+0.504%	9,984,580	-14.002%
2025-06-25	63.1000	64.7800	55.3494	55.5700	-8.466%	17,089,041	-13.568%
2025-06-24	57.8300	61.4500	57.2050	60.7100	+10.161%	18,003,714	-20.886%
2025-06-23	57.3900	58.7000	52.1200	55.1100	-4.901%	19,045,026	-12.847%
2025-06-20	63.0000	63.9500	57.5300	57.9500	-6.562%	15,026,112	-17.118%
2025-06-18	63.2650	63.9600	59.6200	62.0200	-1.195%	14,650,025	-22.557%
2025-06-17	68.2600	69.4000	61.7900	62.7700	-4.095%	24,789,620	-23.483%
2025-06-16	67.0000	73.5500	64.8007	65.4500	+2.812%	29,283,430	-26.616%
2025-06-13	61.9500	65.6000	60.6000	63.6600	-1.272%	31,769,000	-24.552%
2025-06-12	63.6100	71.0000	62.8800	64.4800	-5.218%	38,026,508	-25.512%
2025-06-11	53.5600	68.9102	53.3600	68.0300	+29.482%	55,913,501	-29.399%
2025-06-10	54.2800	56.5000	50.7900	52.5400	-3.170%	14,780,158	-8.584%
2025-06-09	51.7000	54.7400	48.7600	54.2600	+7.894%	15,735,209	-11.482%
2025-06-06	47.1000	50.5500	46.4000	50.2900	+6.637%	13,254,596	-4.494%
2025-06-05	48.2800	49.8500	46.0100	47.1600	-3.932%	13,324,772	+1.845%
2025-06-04	49.4250	51.1800	45.0500	49.0900	-1.366%	19,198,973	-2.159%
2025-06-03	56.0000	58.6900	49.3300	49.7700	-5.092%	31,354,874	-3.496%
2025-06-02	50.7150	53.5800	50.2400	52.4400	-0.531%	15,037,074	-8.410%
2025-05-30	49.4100	54.3599	49.4100	52.7200	-0.397%	23,477,970	-8.896%
2025-05-29	55.7250	56.0000	51.7300	52.9300	-4.182%	21,202,502	-9.258%
2025-05-28	53.4900	57.5700	53.3500	55.2400	+2.486%	34,571,965	-13.052%
2025-05-27	49.5200	54.4800	46.1200	53.9000	+10.293%	45,495,528	-10.891%
2025-05-23	44.6600	52.1700	43.6300	48.8700	+23.036%	92,503,108	-1.719%
2025-05-22	36.8100	40.4300	35.8500	39.7200	+7.905%	19,220,420	+20.921%
2025-05-21	37.0000	39.3900	35.6850	36.8100	-2.023%	15,484,921	+30.481%
2025-05-20	41.3300	41.3300	36.8500	37.5700	-5.437%	16,339,817	+27.841%
2025-05-19	35.5300	39.8300	34.8800	39.7300	+5.329%	19,004,431	+20.891%
2025-05-16	38.5300	39.9000	36.1500	37.7200	+0.829%	18,870,151	+27.333%
2025-05-15	35.9600	38.0500	34.4501	37.4100	+1.081%	17,537,887	+28.388%
2025-05-14	34.5500	39.3700	34.1000	37.0100	+15.548%	39,267,338	+29.776%
2025-05-13	29.2000	32.6300	29.1700	32.0300	+11.023%	23,396,850	+49.953%
2025-05-12	29.7300	30.2450	28.1600	28.8500	+2.706%	15,034,198	+66.482%
2025-05-09	27.2900	28.7300	26.1600	28.0900	+4.230%	16,100,117	+70.986%
2025-05-08	28.2000	28.4100	26.4400	26.9500	-0.627%	10,946,637	+78.219%
2025-05-07	27.6900	27.7100	25.7000	27.1200	-5.373%	16,737,991	+77.102%
2025-05-06	24.7900	28.9650	24.5300	28.6600	+12.525%	18,741,447	+67.585%
2025-05-05	25.6300	25.8300	24.8601	25.4700	-2.934%	5,554,045	+88.575%
2025-05-02	27.0000	27.4000	26.1000	26.2400	-0.266%	11,570,524	+83.041%
2025-05-01	24.7500	26.9300	24.4400	26.3100	+10.826%	13,354,025	+82.554%
2025-04-30	23.5300	23.8100	22.5200	23.7400	-2.864%	6,660,117	+102.317%
2025-04-29	24.5550	24.8400	23.5500	24.4400	-0.204%	5,164,234	+96.522%
2025-04-28	24.0600	25.2500	23.0200	24.4900	+3.159%	6,979,534	+96.121%
2025-04-25	23.6900	24.3100	23.1800	23.7400	-2.385%	6,558,914	+102.317%
2025-04-24	23.7000	25.2700	23.6900	24.3200	+4.065%	10,634,861	+97.492%
2025-04-23	22.1800	24.2400	22.1100	23.3700	+8.546%	16,020,524	+105.520%
2025-04-22	20.7200	21.9798	20.6200	21.5300	+5.591%	9,677,814	+123.084%
2025-04-21	21.5000	21.6499	19.8900	20.3900	-7.234%	7,025,769	+135.557%
2025-04-17	21.9600	22.1894	21.0300	21.9800	+1.948%	4,594,402	+118.517%
2025-04-16	21.9900	22.5300	21.3000	21.5600	-6.261%	6,220,586	+122.774%
2025-04-15	22.6000	23.7400	22.3600	23.0000	+1.996%	6,890,477	+108.826%
2025-04-14	23.9250	24.3700	22.3100	22.5500	+0.222%	8,734,024	+112.993%
2025-04-11	22.8300	22.9900	21.5425	22.5000	-0.968%	7,796,537	+113.467%
2025-04-10	23.3700	23.6653	21.6100	22.7200	-5.648%	10,859,868	+111.400%
2025-04-09	20.8300	24.6500	19.9650	24.0800	+19.031%	18,198,067	+99.460%
2025-04-08	23.8800	24.0200	19.9100	20.2300	-7.752%	15,997,504	+137.420%
2025-04-07	18.6600	23.4100	17.4200	21.9300	+10.758%	20,792,765	+119.015%
2025-04-04	20.5300	20.8500	17.8000	19.8000	-9.548%	17,569,916	+142.576%
2025-04-03	20.8300	22.8000	20.8003	21.8900	-3.568%	10,643,954	+119.415%
2025-04-02	21.8500	23.7253	21.8000	22.7000	+0.755%	10,552,678	+111.586%
2025-04-01	22.8800	24.0800	21.7300	22.5300	+4.161%	12,683,645	+113.182%
2025-03-31	21.3000	22.6400	21.1000	21.6300	-3.394%	10,081,953	+122.053%
2025-03-28	23.6800	24.2400	22.3000	22.3900	-6.003%	9,669,658	+114.515%
2025-03-27	25.4100	26.1300	23.6300	23.8200	-9.670%	13,585,363	+101.637%
2025-03-26	28.6600	29.8000	25.8400	26.3700	-8.849%	16,008,680	+82.139%
2025-03-25	28.8800	30.5800	27.6600	28.9300	-6.406%	19,207,511	+66.021%
2025-03-24	28.9500	31.4600	28.5800	30.9100	+13.807%	21,618,049	+55.387%
2025-03-21	26.9400	27.6500	26.1500	27.1600	-2.197%	8,043,870	+76.841%
2025-03-20	27.3600	29.9000	27.2300	27.7700	-0.998%	13,187,969	+72.956%
2025-03-19	26.9400	28.3600	25.8300	28.0500	+7.802%	9,272,880	+71.230%
2025-03-18	27.0000	27.1450	25.7500	26.0200	-7.071%	8,770,257	+84.589%
2025-03-17	28.3800	29.7400	27.6100	28.0000	+1.010%	15,441,157	+71.536%
2025-03-14	25.0100	27.8300	24.8890	27.7200	+15.741%	13,609,694	+73.268%
2025-03-13	26.1600	26.3400	23.8700	23.9500	-8.553%	8,744,255	+100.543%
2025-03-12	27.4700	28.0100	25.1600	26.1900	+2.827%	15,378,461	+83.391%
2025-03-11	23.7500	26.4600	23.5400	25.4700	+7.514%	13,987,186	+88.575%
2025-03-10	24.8800	25.3100	23.2601	23.6900	-9.821%	11,690,278	+102.744%
2025-03-07	25.7100	26.8000	24.4600	26.2700	+1.155%	12,029,692	+82.832%
2025-03-06	29.1050	29.3600	25.6624	25.9700	-14.262%	13,000,298	+84.944%
2025-03-05	31.0000	31.1328	29.1100	30.2900	-2.038%	11,242,302	+58.567%
2025-03-04	28.2100	32.2573	27.5000	30.9200	+5.242%	14,577,140	+55.336%
2025-03-03	34.7500	35.0700	29.2500	29.3800	-12.010%	11,978,033	+63.479%
2025-02-28	31.3352	34.6600	30.4400	33.3900	+3.087%	13,354,108	+43.845%
2025-02-27	38.4500	38.6773	32.3100	32.3900	-7.957%	17,561,020	+48.287%
2025-02-26	34.5000	36.4800	33.5700	35.1900	+9.729%	18,781,028	+36.488%
2025-02-25	33.5250	34.2900	29.8200	32.0700	-5.898%	16,463,060	+49.766%
2025-02-24	37.1700	37.9900	33.6400	34.0800	-12.142%	14,554,601	+40.933%
2025-02-21	43.5600	43.6900	37.8300	38.7900	-9.072%	13,958,332	+23.821%
2025-02-20	44.6050	44.6100	40.3000	42.6600	-5.452%	12,387,721	+12.588%
2025-02-19	48.4600	49.5000	44.2800	45.1200	-10.102%	14,974,553	+6.449%
2025-02-18	52.8100	54.8000	49.1800	50.1900	-4.618%	12,386,897	-4.304%
2025-02-14	55.3800	57.5000	51.7000	52.6200	-4.379%	14,209,537	-8.723%
2025-02-13	55.4100	55.5500	50.8000	55.0300	+1.195%	12,777,597	-12.720%
2025-02-12	47.7800	55.3299	47.4900	54.3800	+8.586%	18,766,498	-11.677%
2025-02-11	53.0400	54.1000	49.2100	50.0800	-6.793%	14,427,333	-4.093%
2025-02-10	55.0500	56.8000	53.3100	53.7300	-3.172%	17,082,120	-10.609%
2025-02-07	49.3950	59.1400	48.8400	55.4900	+16.185%	37,676,563	-13.444%
2025-02-06	51.2300	52.9900	46.5301	47.7600	-5.426%	19,878,100	+0.565%
2025-02-05	46.7500	52.4500	46.0200	50.5000	+7.699%	26,725,415	-4.891%
2025-02-04	46.7100	48.0154	43.7600	46.8900	+2.090%	20,926,013	+2.431%
2025-02-03	38.6900	47.4000	38.2000	45.9300	+10.382%	32,457,965	+4.572%
2025-01-31	42.4000	45.2300	40.3700	41.6100	-0.716%	26,943,129	+15.429%
2025-01-30	36.2000	42.2500	35.8900	41.9100	+18.725%	34,330,032	+14.603%
2025-01-29	33.6100	38.0900	33.2700	35.3000	+3.458%	32,028,407	+36.062%
2025-01-28	33.0500	34.1600	30.0000	34.1200	+9.675%	28,466,927	+40.768%
2025-01-27	32.6800	34.9600	29.0600	31.1100	-25.610%	43,299,560	+54.388%
2025-01-24	39.5500	43.7000	38.8300	41.8200	+7.839%	36,778,890	+14.849%
2025-01-23	32.1400	40.2095	32.0100	38.7800	+13.491%	34,221,519	+23.853%
2025-01-22	32.4300	34.9500	32.0300	34.1700	+9.344%	23,520,147	+40.562%
2025-01-21	27.6200	31.4800	26.9000	31.2500	+19.962%	22,462,535	+53.696%
2025-01-17	24.9900	26.8000	24.2307	26.0500	+7.511%	12,846,129	+84.376%
2025-01-16	24.7300	25.2000	23.0900	24.2300	+0.248%	9,612,689	+98.225%
2025-01-15	24.1000	26.4900	23.8100	24.1700	+5.962%	13,585,748	+98.717%
2025-01-14	24.0600	24.3000	22.3509	22.8100	-0.306%	9,930,822	+110.566%
2025-01-13	23.6600	23.8100	21.5000	22.8800	-9.350%	10,626,211	+109.921%
2025-01-10	26.1500	27.0000	24.4000	25.2400	-3.369%	8,782,205	+90.293%
2025-01-08	27.7400	29.1900	24.7675	26.1200	-11.458%	15,697,680	+83.882%
2025-01-07	30.0000	31.9100	28.2800	29.5000	-1.667%	15,546,349	+62.814%
2025-01-06	27.4600	31.6600	27.1700	30.0000	+10.092%	26,846,258	+60.100%
2025-01-03	21.9600	27.4400	21.6100	27.2500	+24.714%	23,868,766	+76.257%
2025-01-02	21.2300	22.7399	20.7564	21.8500	+2.920%	9,263,556	+119.817%
2024-12-31	23.7000	23.8553	20.3000	21.2300	-10.233%	15,565,239	+126.236%
2024-12-30	22.4700	24.2878	21.9100	23.6500	+3.819%	9,861,012	+103.087%
2024-12-27	23.9000	24.5300	21.6800	22.7800	-5.241%	10,185,239	+110.843%
2024-12-26	23.3050	24.9900	23.0300	24.0400	+1.821%	12,391,593	+99.792%
2024-12-24	21.9500	24.0000	21.4200	23.6100	+7.221%	11,121,938	+103.431%
2024-12-23	21.7700	22.3300	19.4100	22.0200	+2.323%	16,888,525	+118.120%
2024-12-20	20.1000	22.6700	19.6500	21.5200	+2.672%	19,731,763	+123.188%
2024-12-19	19.3600	21.8500	18.5200	20.9600	+14.037%	33,848,234	+129.151%
2024-12-18	21.4100	22.9400	18.0300	18.3800	-3.770%	50,019,591	+161.317%
2024-12-17	18.0300	19.2800	17.2100	19.1000	+3.355%	7,773,957	+151.466%
2024-12-16	17.8499	18.7300	17.1400	18.4800	-0.270%	7,930,533	+159.903%
2024-12-13	18.4000	18.7300	17.9100	18.5300	+0.871%	5,305,074	+159.201%
2024-12-12	19.4500	20.2900	18.3600	18.3700	-4.670%	7,009,831	+161.459%
2024-12-11	19.3500	19.5900	17.9000	19.2700	+4.615%	8,678,780	+149.248%
2024-12-10	20.1200	20.2227	18.2800	18.4200	-8.313%	10,779,438	+160.749%
2024-12-09	22.2600	22.6500	20.0700	20.0900	-8.307%	8,924,083	+139.074%
2024-12-06	20.2400	21.9600	19.7500	21.9100	+9.114%	10,987,716	+119.215%
2024-12-05	20.4000	20.5800	19.5800	20.0800	-1.278%	7,297,949	+139.193%
2024-12-04	21.0600	21.2000	20.0500	20.3400	+1.043%	8,461,917	+136.136%
2024-12-03	22.0500	22.0600	20.0000	20.1300	-9.447%	13,083,574	+138.599%
2024-12-02	23.9900	24.2000	22.1600	22.2300	-5.565%	8,529,962	+116.059%
2024-11-29	22.2600	24.4000	22.0254	23.5400	+7.244%	8,935,265	+104.036%
2024-11-27	22.4000	23.0000	21.0100	21.9500	-0.408%	7,794,576	+118.815%
2024-11-26	22.6000	24.0900	21.9500	22.0400	-3.797%	9,133,361	+117.922%
2024-11-25	25.7500	26.0500	21.9000	22.9100	-9.087%	18,316,980	+109.646%
2024-11-22	25.1500	26.4500	24.2900	25.2000	-0.119%	15,339,956	+90.595%
2024-11-21	21.0100	25.3300	20.0500	25.2300	+20.430%	24,370,892	+90.369%
2024-11-20	20.7500	21.4268	19.5300	20.9500	-3.899%	17,199,913	+129.260%
2024-11-19	20.0000	22.5400	19.8300	21.8000	+5.467%	17,196,058	+120.321%
2024-11-18	19.5000	22.1500	17.8900	20.6700	+14.833%	34,040,877	+132.366%
2024-11-15	21.0000	21.0485	17.3148	18.0000	-24.623%	36,341,459	+166.833%
2024-11-14	23.5000	24.6000	22.8200	23.8800	+3.466%	16,921,708	+101.131%
2024-11-13	25.4800	25.6500	22.4400	23.0800	+2.169%	22,039,918	+108.102%
2024-11-12	23.2600	25.0900	21.7900	22.5900	-6.110%	14,811,120	+112.616%
2024-11-11	25.0000	25.7800	22.6500	24.0600	-1.676%	12,426,807	+99.626%
2024-11-08	26.0000	27.7500	24.2800	24.4700	-7.869%	20,245,342	+96.281%
2024-11-07	21.8100	27.1000	21.5900	26.5600	+22.284%	26,192,302	+80.836%
2024-11-06	20.8600	22.6900	20.0000	21.7200	+5.539%	14,883,961	+121.133%
2024-11-05	21.7400	21.8000	19.9500	20.5800	-2.233%	10,369,636	+133.382%
2024-11-04	19.9500	21.2100	18.5600	21.0500	-2.861%	14,919,803	+128.171%
2024-11-01	23.6500	24.8000	21.3100	21.6700	-3.517%	19,978,197	+121.643%
2024-10-31	23.0600	23.5900	21.5300	22.4600	-1.879%	14,563,338	+113.847%
2024-10-30	26.4000	28.1200	22.6400	22.8900	-7.850%	29,723,541	+109.830%
2024-10-29	23.7000	25.1300	21.6800	24.8400	+1.388%	26,441,721	+93.357%
2024-10-28	19.9800	25.3748	19.8200	24.5000	+28.205%	45,068,255	+96.041%
2024-10-25	18.3600	20.1500	18.1100	19.1100	+5.814%	22,627,959	+151.334%
2024-10-24	18.9900	19.4400	17.6000	18.0600	-1.311%	21,673,462	+165.947%
2024-10-23	19.9700	22.4000	17.6100	18.3000	-12.146%	35,376,850	+162.459%
2024-10-22	22.4650	22.5000	18.4000	20.8300	-6.634%	48,668,416	+130.581%
2024-10-21	19.3700	22.9300	18.5500	22.3100	+22.381%	55,877,643	+115.285%
2024-10-18	15.5000	20.6400	15.4800	18.2300	+15.893%	48,983,267	+163.467%
2024-10-17	16.3600	16.6500	14.1100	15.7300	-4.897%	28,230,120	+205.340%
2024-10-16	12.8200	16.7700	12.3000	16.5400	+41.974%	54,396,814	+190.387%
2024-10-15	10.5800	12.6300	9.5381	11.6500	+16.036%	37,116,561	+312.275%
2024-10-14	9.1550	10.1950	9.0100	10.0400	+9.727%	10,849,814	+378.386%
2024-10-11	9.6100	9.6900	9.0800	9.1500	-6.728%	3,700,652	+424.918%
2024-10-10	9.5000	9.8500	9.2600	9.8100	+2.188%	2,596,320	+389.602%
2024-10-09	9.8700	10.3000	9.5000	9.6000	-4.000%	2,837,714	+400.313%

.dark-mode .Fb9kfV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fb9kfV{ color: #333333; background-color: white; border: 2px solid #333333; }OKLOOklo Inc.stock NYSE

OKLO
Oklo Inc.
stock NYSE