Dark

OKLO
Oklo Inc.
stock NYSE

At Close

Oct 1, 2026 4:00:00 PM EDT

36.14USD-2.377%(-0.88)8,447,658

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

36.76USD-0.702%(-0.26)71,553

After-hours

Oct 1, 2026 4:57:30 PM EDT

36.24USD+0.285%(+0.10)37,769

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	36.7900	37.5100	36.0400	36.1400	-2.377%	8,447,658	0.000%
2026-09-30	37.2900	38.5496	36.7700	37.0200	-0.243%	8,160,472	-2.377%
2026-09-29	37.9550	38.2000	36.8300	37.1100	0.000%	7,553,701	-2.614%
2026-09-28	37.2000	38.0800	36.9100	37.1100	-2.445%	6,620,036	-2.614%
2026-09-25	38.6000	39.1200	37.5400	38.0400	-0.653%	6,777,973	-4.995%
2026-09-24	38.3500	38.6300	37.5600	38.2900	-1.365%	7,352,288	-5.615%
2026-09-23	40.2100	40.3675	38.7600	38.8200	-4.030%	7,280,010	-6.904%
2026-09-22	40.1000	41.2900	39.3348	40.4500	+0.672%	8,240,463	-10.655%
2026-09-21	39.1450	40.8606	39.0800	40.1800	+5.737%	11,447,557	-10.055%
2026-09-18	39.9000	40.3000	37.5100	38.0000	-4.161%	13,843,913	-4.895%
2026-09-17	36.9800	40.6500	36.6200	39.6500	+11.314%	17,426,515	-8.852%
2026-09-16	36.7000	36.7200	34.7295	35.6200	-1.001%	7,864,423	+1.460%
2026-09-15	36.0000	36.4700	35.2700	35.9800	-0.635%	7,398,753	+0.445%
2026-09-14	34.9500	36.9900	34.3800	36.2100	-0.028%	11,644,708	-0.193%
2026-09-11	38.7900	39.2000	36.2000	36.2200	-9.178%	22,594,895	-0.221%
2026-09-10	41.4400	41.7700	39.7700	39.8800	-6.319%	10,686,285	-9.378%
2026-09-09	42.8500	44.2600	42.5000	42.5700	-1.709%	7,690,043	-15.105%
2026-09-08	42.0600	44.7800	41.8000	43.3100	+4.943%	14,079,210	-16.555%
2026-09-04	39.5100	41.3200	39.5000	41.2700	+3.589%	8,127,435	-12.430%
2026-09-03	39.9500	40.8900	39.4600	39.8400	+0.810%	6,970,318	-9.287%
2026-09-02	38.0400	39.7200	37.7600	39.5200	+2.569%	6,834,245	-8.553%
2026-09-01	39.3500	39.3500	38.0500	38.5300	-5.028%	7,848,517	-6.203%
2026-08-31	39.6000	40.9500	39.5000	40.5700	+1.071%	6,232,221	-10.919%
2026-08-28	42.0000	42.6700	39.5100	40.1400	-5.620%	11,362,450	-9.965%
2026-08-27	42.0000	43.8900	41.1000	42.5300	+2.236%	9,621,428	-15.025%
2026-08-26	44.9900	46.2000	41.0800	41.6000	-6.031%	18,430,446	-13.125%
2026-08-25	40.7600	44.8500	40.0600	44.2700	+11.539%	14,125,193	-18.365%
2026-08-24	41.1350	41.3000	39.4200	39.6900	-5.702%	7,617,028	-8.944%
2026-08-21	42.0400	43.6800	41.3900	42.0900	+1.032%	6,545,244	-14.136%
2026-08-20	42.3000	42.8300	40.7700	41.6600	-2.981%	6,367,799	-13.250%
2026-08-19	41.1500	43.0200	40.3000	42.9400	+3.820%	7,707,778	-15.836%
2026-08-18	42.0700	42.9900	41.1700	41.3600	-5.743%	7,743,764	-12.621%
2026-08-17	44.1000	44.6580	43.5000	43.8800	-1.127%	6,159,437	-17.639%
2026-08-14	46.5100	47.2600	44.3150	44.3800	-4.456%	8,008,228	-18.567%
2026-08-13	44.9200	47.7200	44.3800	46.4500	+2.925%	9,169,084	-22.196%
2026-08-12	47.9200	48.1900	44.5100	45.1300	-3.999%	8,916,255	-19.920%
2026-08-11	45.0000	47.4100	44.2700	47.0100	+5.664%	10,907,602	-23.123%
2026-08-10	47.2300	47.4500	44.1300	44.4900	-8.116%	14,239,371	-18.768%
2026-08-07	44.2900	49.4800	43.8500	48.4200	+14.767%	22,102,725	-25.361%
2026-08-06	43.3400	44.0300	41.6002	42.1900	-1.861%	10,883,499	-14.340%
2026-08-05	43.0300	44.1600	42.4200	42.9900	-0.785%	5,182,835	-15.934%
2026-08-04	42.1100	44.2400	41.7000	43.3300	+5.119%	8,748,130	-16.594%
2026-08-03	38.8000	42.0500	38.0100	41.2200	+6.155%	8,476,204	-12.324%
2026-07-31	42.0400	42.4800	38.8300	38.8300	-5.500%	8,814,178	-6.928%
2026-07-30	38.1500	41.5700	37.6000	41.0900	+11.536%	10,050,480	-12.047%
2026-07-29	38.9900	39.4500	36.6102	36.8400	-6.923%	8,546,050	-1.900%
2026-07-28	40.3900	40.6537	37.8000	39.5800	-5.334%	8,701,118	-8.691%
2026-07-27	40.8000	42.6350	40.1000	41.8100	+3.876%	7,973,403	-13.561%
2026-07-24	43.5900	43.6100	40.1500	40.2500	-8.523%	10,207,342	-10.211%
2026-07-23	43.0800	44.5900	42.2400	44.0000	-1.124%	8,369,818	-17.864%
2026-07-22	45.2000	47.5100	44.0810	44.5000	+0.838%	10,547,472	-18.787%
2026-07-21	42.4000	44.1900	42.2650	44.1300	+6.312%	9,729,731	-18.106%
2026-07-20	41.2500	42.8100	40.7500	41.5100	+0.973%	6,688,228	-12.937%
2026-07-17	40.4800	42.5900	39.5300	41.1100	-1.415%	9,200,961	-12.090%
2026-07-16	44.3000	44.3596	40.9800	41.7000	-8.733%	11,488,140	-13.333%
2026-07-15	46.7900	47.5200	44.1600	45.6900	-1.189%	6,894,969	-20.902%
2026-07-14	46.9600	47.4172	45.4400	46.2400	+0.939%	6,568,277	-21.843%
2026-07-13	47.7200	48.1200	45.0708	45.8100	-6.223%	10,094,471	-21.109%
2026-07-10	49.4350	50.6500	47.6300	48.8500	-0.852%	6,619,201	-26.018%
2026-07-09	47.8500	50.2300	47.2900	49.2700	+4.209%	7,277,224	-26.649%
2026-07-08	47.5350	48.6100	45.8300	47.2800	-1.294%	7,136,722	-23.562%
2026-07-07	50.8500	51.3840	46.9500	47.9000	-7.600%	11,251,498	-24.551%
2026-07-06	51.4000	53.0800	50.2500	51.8400	-0.993%	8,369,725	-30.285%
2026-07-02	52.8000	56.3400	50.6900	52.3600	-0.172%	9,675,587	-30.978%
2026-07-01	53.6300	54.3150	51.5101	52.4500	+0.229%	9,716,939	-31.096%
2026-06-30	53.0850	53.2300	50.7600	52.3300	-0.815%	7,265,483	-30.938%
2026-06-29	51.4000	53.5800	50.5100	52.7600	+5.520%	9,071,059	-31.501%
2026-06-26	50.0000	51.3500	49.5640	50.0000	-1.980%	22,895,968	-27.720%
2026-06-25	55.5600	55.7999	50.4300	51.0100	-5.642%	9,721,837	-29.151%
2026-06-24	56.6900	56.6900	52.8700	54.0600	-5.473%	9,429,043	-33.148%
2026-06-23	55.8800	61.3000	55.3900	57.1900	-2.072%	9,311,752	-36.807%
2026-06-22	59.1700	59.8799	57.2500	58.4000	-4.528%	8,305,080	-38.116%
2026-06-18	59.8300	63.0000	58.5600	61.1700	+3.995%	14,443,988	-40.919%
2026-06-17	57.0200	61.6900	56.8329	58.8200	+2.385%	10,794,566	-38.558%
2026-06-16	59.9400	61.9500	57.3250	57.4500	-5.417%	8,810,863	-37.093%
2026-06-15	60.4800	61.9800	59.8100	60.7400	+5.653%	9,642,949	-40.500%
2026-06-12	58.0500	58.5800	55.8800	57.4900	-0.639%	8,173,142	-37.137%
2026-06-11	54.1500	58.2400	53.4200	57.8600	+7.108%	10,687,844	-37.539%
2026-06-10	55.4300	57.8800	53.8300	54.0200	-4.356%	8,300,424	-33.099%
2026-06-09	59.0100	59.8800	53.0101	56.4800	-4.174%	12,403,289	-36.013%
2026-06-08	60.1000	60.3505	58.0000	58.9400	+1.463%	8,918,034	-38.683%
2026-06-05	64.8000	64.8100	56.6250	58.0900	-11.164%	18,896,461	-37.786%
2026-06-04	64.5100	66.5697	63.3300	65.3900	+0.276%	11,973,862	-44.732%
2026-06-03	70.7200	70.8500	64.0500	65.2100	-11.243%	22,785,221	-44.579%
2026-06-02	67.1000	73.8600	65.6600	73.4700	+9.837%	24,065,079	-50.810%
2026-06-01	65.9000	70.5999	64.5700	66.8900	+0.015%	18,846,349	-45.971%
2026-05-29	68.0900	70.0100	64.2842	66.8800	-1.777%	27,669,421	-45.963%
2026-05-28	66.4800	70.9780	65.6200	68.0900	+0.398%	12,228,285	-46.923%
2026-05-27	69.3400	69.5200	65.3700	67.8200	-1.281%	10,469,935	-46.712%
2026-05-26	71.8700	73.2900	68.0800	68.7000	+4.281%	18,505,655	-47.394%
2026-05-22	66.8200	69.7167	65.1300	65.8800	+1.214%	11,410,669	-45.143%
2026-05-21	61.9200	65.2900	61.1000	65.0900	+4.011%	10,270,791	-44.477%
2026-05-20	57.5600	62.9000	56.6400	62.5800	+11.990%	13,890,219	-42.250%
2026-05-19	56.7300	57.7700	53.9550	55.8800	-4.577%	11,768,834	-35.326%
2026-05-18	62.4500	63.0000	56.8000	58.5600	-5.928%	14,527,877	-38.286%
2026-05-15	64.8000	65.0000	61.7300	62.2500	-7.380%	11,851,941	-41.944%
2026-05-14	67.3900	67.6999	64.6600	67.2100	-3.517%	14,828,076	-46.228%
2026-05-13	73.3700	73.4000	68.1001	69.6600	-5.392%	14,287,263	-48.119%
2026-05-12	75.7300	76.6800	70.3001	73.6300	-5.760%	15,654,571	-50.917%
2026-05-11	71.4100	79.6500	69.2200	78.1300	+7.751%	17,333,298	-53.744%
2026-05-08	73.7000	74.0000	70.0000	72.5100	+0.947%	10,013,596	-50.159%
2026-05-07	78.0000	79.5000	70.8700	71.8300	-9.784%	14,637,249	-49.687%
2026-05-06	71.2100	80.0800	69.2500	79.6200	+16.438%	23,035,871	-54.609%
2026-05-05	69.0100	69.2400	66.0800	68.3800	-0.321%	8,280,365	-47.148%
2026-05-04	70.4540	72.3000	68.5000	68.6000	-2.557%	8,854,429	-47.318%
2026-05-01	71.6800	71.6800	68.4700	70.4000	-2.897%	10,510,637	-48.665%
2026-04-30	65.5400	72.8400	65.2610	72.5000	+11.573%	14,651,905	-50.152%
2026-04-29	70.5400	70.6000	63.2000	64.9800	-5.949%	16,156,523	-44.383%
2026-04-28	71.5100	72.8700	68.7900	69.0900	-9.008%	14,843,177	-47.691%
2026-04-27	71.0000	76.2000	70.3000	75.9300	+6.944%	18,897,011	-52.404%
2026-04-24	81.2900	81.5000	70.8800	71.0000	-7.141%	23,265,287	-49.099%
2026-04-23	77.7300	80.6400	73.6600	76.4600	+5.593%	31,945,459	-52.733%
2026-04-22	65.1900	72.6300	64.7500	72.4100	+15.652%	18,164,376	-50.090%
2026-04-21	68.4100	69.0000	62.2200	62.6100	-8.102%	15,255,764	-42.278%
2026-04-20	65.5300	68.3000	63.7500	68.1300	+1.976%	12,893,101	-46.954%
2026-04-17	66.0600	74.2100	64.9500	66.8100	+4.049%	24,357,203	-45.906%
2026-04-16	67.6100	68.7600	60.8100	64.2100	+1.358%	18,340,954	-43.716%
2026-04-15	62.5300	66.6200	61.1100	63.3500	+8.143%	21,905,537	-42.952%
2026-04-14	59.0900	61.6100	56.2200	58.5800	+8.602%	18,440,868	-38.307%
2026-04-13	49.0000	53.9600	48.1000	53.9400	+7.343%	8,486,654	-33.000%
2026-04-10	48.8600	52.1500	48.5500	50.2500	+5.236%	7,166,624	-28.080%
2026-04-09	49.5300	50.3600	47.3950	47.7500	-4.899%	5,965,346	-24.314%
2026-04-08	50.5200	51.3800	48.0000	50.2100	+7.770%	8,582,364	-28.022%
2026-04-07	47.4000	47.9400	44.9100	46.5900	-4.450%	6,855,148	-22.430%
2026-04-06	48.1000	49.8500	47.9800	48.7600	+1.309%	4,911,162	-25.882%
2026-04-02	45.9500	49.0500	45.3600	48.1300	+0.125%	5,533,365	-24.912%
2026-04-01	51.0800	51.8450	47.9200	48.0700	-3.065%	8,033,126	-24.818%
2026-03-31	46.0200	50.0000	45.6001	49.5900	+8.798%	9,401,210	-27.122%
2026-03-30	50.9400	51.9700	44.8800	45.5800	-9.257%	10,856,105	-20.711%
2026-03-27	51.5200	52.6351	50.1500	50.2300	-3.050%	6,419,401	-28.051%
2026-03-26	53.6100	54.8750	51.1000	51.8100	-6.260%	7,246,326	-30.245%
2026-03-25	56.4600	57.6500	54.4300	55.2700	+0.564%	6,012,040	-34.612%
2026-03-24	55.4600	56.0800	53.3300	54.9600	-2.311%	7,418,551	-34.243%
2026-03-23	54.6000	57.2100	54.0200	56.2600	+4.243%	9,233,206	-35.763%
2026-03-20	54.5700	57.3200	52.7500	53.9700	-1.317%	12,577,015	-33.037%
2026-03-19	55.6400	56.6861	53.5000	54.6900	-3.545%	9,444,903	-33.918%
2026-03-18	60.1900	61.7500	56.6800	56.7000	-6.327%	11,984,813	-36.261%
2026-03-17	64.9600	65.9700	59.2400	60.5300	+1.407%	19,128,895	-40.294%
2026-03-16	59.8400	60.3600	57.8270	59.6900	+2.261%	6,306,438	-39.454%
2026-03-13	61.0600	61.7300	57.9500	58.3700	-2.047%	5,841,010	-38.085%
2026-03-12	61.7400	63.2000	59.5100	59.5900	-5.051%	7,154,188	-39.352%
2026-03-11	61.8000	64.1000	61.1060	62.7600	+2.248%	6,280,488	-42.416%
2026-03-10	61.9100	63.4500	61.2600	61.3800	-0.647%	6,064,595	-41.121%
2026-03-09	57.1100	62.0600	56.4700	61.7800	+6.060%	8,297,549	-41.502%
2026-03-06	60.3100	62.8000	58.1850	58.2500	-6.094%	8,836,851	-37.957%
2026-03-05	64.4000	64.6207	59.0700	62.0300	-5.514%	9,806,843	-41.738%
2026-03-04	63.8000	66.1800	63.3000	65.6500	+3.712%	6,168,960	-44.950%
2026-03-03	61.9300	64.5150	60.0401	63.3000	-2.134%	5,983,547	-42.907%
2026-03-02	60.1200	64.8988	60.0000	64.6800	+2.748%	7,189,773	-44.125%
2026-02-27	65.7200	66.0800	62.0700	62.9500	-8.861%	8,186,670	-42.589%
2026-02-26	65.8400	69.9500	64.6000	69.0700	+4.147%	7,995,061	-47.676%
2026-02-25	66.4100	67.6700	64.7600	66.3200	+1.937%	6,044,162	-45.507%
2026-02-24	61.7050	65.3000	60.1200	65.0600	+3.123%	6,699,898	-44.451%
2026-02-23	61.6000	63.3400	60.8900	63.0900	-1.159%	6,186,490	-42.717%
2026-02-20	66.6600	67.7700	62.6800	63.8300	-5.633%	7,083,082	-43.381%
2026-02-19	66.2250	68.3600	64.3400	67.6400	+0.371%	5,446,592	-46.570%
2026-02-18	67.3800	70.1500	65.8000	67.3900	-0.370%	5,216,949	-46.372%
2026-02-17	64.6000	69.5850	62.8400	67.6400	+2.968%	6,073,904	-46.570%
2026-02-13	64.4200	68.1883	62.5600	65.6900	+2.769%	6,085,511	-44.984%
2026-02-12	67.1700	67.7100	63.6200	63.9200	-3.488%	7,937,965	-43.461%
2026-02-11	71.4400	71.5000	64.8900	66.2300	-4.664%	8,983,352	-45.433%
2026-02-10	74.4800	76.3650	69.1300	69.4700	-7.435%	8,060,064	-47.978%
2026-02-09	69.3100	75.5000	68.6400	75.0500	+5.556%	8,375,971	-51.845%
2026-02-06	64.9800	72.1800	64.3100	71.1000	+14.419%	12,709,559	-49.170%
2026-02-05	66.5000	67.3799	61.6750	62.1400	-8.926%	11,726,456	-41.841%
2026-02-04	77.2000	77.2600	64.0000	68.2300	-12.526%	19,015,109	-47.032%
2026-02-03	75.4800	79.1799	74.0301	78.0000	+5.949%	10,639,793	-53.667%
2026-02-02	78.2500	78.3800	73.2900	73.6200	-7.536%	11,421,648	-50.910%
2026-01-30	85.1500	88.6800	78.9100	79.6200	-7.462%	10,751,732	-54.609%
2026-01-29	93.9500	93.9500	83.5000	86.0400	-8.846%	14,346,675	-57.996%
2026-01-28	86.7300	95.1000	85.6000	94.3900	+10.695%	16,371,953	-61.712%
2026-01-27	82.8100	86.8500	81.2100	85.2700	+3.596%	10,548,993	-57.617%
2026-01-26	86.1800	86.8100	81.1300	82.3100	-6.071%	8,646,418	-56.093%
2026-01-23	91.3900	91.3900	86.1700	87.6300	-3.629%	9,368,052	-58.758%
2026-01-22	92.4600	93.6000	89.8800	90.9300	+0.165%	10,120,595	-60.255%
2026-01-21	96.3900	100.2000	86.0200	90.7800	+0.945%	24,269,334	-60.189%
2026-01-20	90.8350	97.0000	88.9300	89.9300	-5.287%	12,558,698	-59.813%
2026-01-16	92.1000	96.7000	89.3039	94.9500	+3.827%	15,411,156	-61.938%
2026-01-15	97.8000	99.2899	91.3800	91.4500	-4.710%	11,272,064	-60.481%
2026-01-14	94.7700	97.0800	91.5000	95.9700	-1.154%	11,510,904	-62.342%
2026-01-13	105.7500	107.6000	96.6000	97.0900	-5.278%	11,118,323	-62.777%
2026-01-12	103.3300	105.9000	100.3700	102.5000	-2.668%	12,074,831	-64.741%
2026-01-09	114.3500	115.7200	104.0300	105.3100	+7.900%	33,460,684	-65.682%
2026-01-08	96.7100	100.1899	93.4200	97.6000	0.000%	9,803,309	-62.971%
2026-01-07	93.6000	100.6900	92.8100	97.6000	+2.092%	13,361,799	-62.971%
2026-01-06	93.0000	96.9500	88.7300	95.6000	+7.007%	20,106,306	-62.197%
2026-01-05	81.6500	90.8500	80.4000	89.3400	+14.833%	19,824,522	-59.548%
2026-01-02	73.9900	77.9200	72.1300	77.8000	+8.417%	10,134,885	-53.548%
2025-12-31	71.4200	72.3200	70.8600	71.7600	+0.195%	6,946,608	-49.638%
2025-12-30	74.3100	74.6500	71.6000	71.6200	-3.334%	8,195,847	-49.539%
2025-12-29	74.8000	78.4800	73.7600	74.0900	-3.679%	8,529,358	-51.221%
2025-12-26	80.0250	80.3500	76.1601	76.9200	-5.399%	7,122,925	-53.016%
2025-12-24	80.4900	81.3100	78.6401	81.3100	-0.696%	5,203,726	-55.553%
2025-12-23	81.8050	84.9500	80.7900	81.8800	-1.870%	6,598,108	-55.862%
2025-12-22	85.7800	85.8300	80.1400	83.4400	+0.252%	11,057,593	-56.687%
2025-12-19	78.7000	85.2600	78.5300	83.2300	+7.090%	11,396,329	-56.578%
2025-12-18	80.5050	81.0000	76.0697	77.7200	+2.344%	9,410,224	-53.500%
2025-12-17	84.2900	85.5800	75.0000	75.9400	-9.065%	10,675,565	-52.410%
2025-12-16	80.7500	84.2400	78.6700	83.5100	+1.433%	7,743,388	-56.724%
2025-12-15	89.3500	89.6000	82.0000	82.3300	-5.822%	9,772,328	-56.103%
2025-12-12	102.7050	103.1400	87.3391	87.4200	-15.126%	15,776,100	-58.659%
2025-12-11	98.4900	103.4200	94.4100	103.0000	+2.386%	8,523,475	-64.913%
2025-12-10	102.9000	104.5700	98.3172	100.6000	-3.204%	9,298,347	-64.076%
2025-12-09	103.6100	107.5500	101.9200	103.9300	-0.650%	6,791,972	-65.227%
2025-12-08	108.1400	109.1700	100.6000	104.6100	-0.057%	9,420,731	-65.453%
2025-12-05	105.9850	107.5900	100.5100	104.6700	-6.252%	14,573,618	-65.472%
2025-12-04	96.9800	114.2900	94.6050	111.6500	+15.592%	21,446,867	-67.631%
2025-12-03	90.9900	97.0000	89.0100	96.5900	+5.172%	7,980,992	-62.584%
2025-12-02	88.9800	96.5000	88.6000	91.8400	+5.128%	10,924,072	-60.649%
2025-12-01	88.5400	90.6000	85.5000	87.3600	-4.399%	6,719,904	-58.631%
2025-11-28	90.0000	94.5100	89.0100	91.3800	+2.998%	5,692,883	-60.451%
2025-11-26	88.0500	89.8800	85.7700	88.7200	+3.439%	8,016,281	-59.265%
2025-11-25	89.4650	89.4700	81.1100	85.7700	-4.221%	12,502,878	-57.864%
2025-11-24	89.1600	93.2000	86.5700	89.5500	+1.565%	24,669,469	-59.643%
2025-11-21	89.4500	89.9254	79.0100	88.1700	+0.193%	21,721,738	-59.011%
2025-11-20	106.1100	109.7000	87.7500	88.0000	-14.447%	20,149,231	-58.932%
2025-11-19	99.6500	105.8800	98.0500	102.8600	+6.447%	15,765,211	-64.865%
2025-11-18	93.6900	100.5451	93.1500	96.6300	+1.332%	11,402,431	-62.600%
2025-11-17	96.6100	101.5000	92.6300	95.3600	-2.265%	10,696,967	-62.102%
2025-11-14	94.8350	106.8300	93.4900	97.5700	-4.004%	15,534,136	-62.960%
2025-11-13	109.4500	110.3800	100.3000	101.6400	-8.572%	12,663,825	-64.443%
2025-11-12	108.6000	116.9800	106.9600	111.1700	+6.669%	19,309,483	-67.491%
2025-11-11	108.1900	111.0000	103.6400	104.2200	-6.546%	11,727,474	-65.323%
2025-11-10	116.9900	117.4400	107.5000	111.5200	-1.003%	12,942,569	-67.593%
2025-11-07	100.0000	112.7000	97.0600	112.6500	+5.527%	16,397,364	-67.918%
2025-11-06	120.1200	120.9500	105.9900	106.7500	-11.944%	15,789,580	-66.145%
2025-11-05	116.3700	123.4400	114.3206	121.2300	+8.019%	12,483,332	-70.189%
2025-11-04	119.2500	122.3667	111.7900	112.2300	-11.400%	12,094,973	-67.798%
2025-11-03	132.1100	132.1100	121.6010	126.6700	-4.594%	10,537,301	-71.469%
2025-10-31	140.5800	141.7000	130.1100	132.7700	-3.363%	11,430,664	-72.780%
2025-10-30	137.1800	145.3000	133.7100	137.3900	-4.204%	12,172,001	-73.695%
2025-10-29	134.5300	152.0600	131.9100	143.4200	+8.422%	18,754,515	-74.801%
2025-10-28	138.1000	144.4000	131.2000	132.2800	-3.747%	14,479,573	-72.679%
2025-10-27	144.8000	145.0000	129.6700	137.4300	+1.014%	16,453,999	-73.703%
2025-10-24	133.5300	138.6600	130.9800	136.0500	+9.102%	18,104,996	-73.436%
2025-10-23	119.9900	129.1799	116.4000	124.7000	+3.813%	18,207,604	-71.018%
2025-10-22	132.8100	136.1818	114.0000	120.1200	-13.855%	34,401,170	-69.913%
2025-10-21	153.1500	154.4500	136.7001	139.4400	-12.329%	22,688,908	-74.082%
2025-10-20	167.1900	170.0000	154.1200	159.0500	-2.656%	16,751,799	-77.278%
2025-10-17	157.8000	171.6500	155.6800	163.3900	+0.771%	20,652,781	-77.881%
2025-10-16	174.8500	176.3500	157.2000	162.1400	-5.491%	23,266,852	-77.711%
2025-10-15	185.9600	193.8400	164.0000	171.5600	-1.482%	33,932,351	-78.934%
2025-10-14	168.0500	183.2000	160.1800	174.1400	+1.830%	26,214,830	-79.247%
2025-10-13	158.0000	175.9000	156.5400	171.0100	+16.207%	28,693,817	-78.867%
2025-10-10	137.6900	161.4100	136.8000	147.1600	+6.537%	39,386,570	-75.442%
2025-10-09	139.8500	141.5545	131.1900	138.1300	+2.493%	17,273,226	-73.836%
2025-10-08	135.8500	138.3500	130.5800	134.7700	+0.485%	15,870,940	-73.184%
2025-10-07	142.2000	142.2000	130.4000	134.1200	-3.204%	18,415,870	-73.054%
2025-10-06	131.3950	147.1800	131.2000	138.5600	+8.794%	25,636,367	-73.917%
2025-10-03	127.9100	130.9400	122.7700	127.3600	-1.118%	17,441,429	-71.624%
2025-10-02	118.8500	129.6399	116.1600	128.8000	+11.102%	28,325,953	-71.941%
2025-10-01	112.6000	116.6750	109.2000	115.9300	+3.852%	18,369,895	-68.826%
2025-09-30	115.4600	116.8700	109.6250	111.6300	-4.188%	25,175,442	-67.625%
2025-09-29	118.2500	121.5300	114.1100	116.5100	+5.410%	25,099,947	-68.981%
2025-09-26	117.6300	119.9600	108.5400	110.5300	-7.219%	24,837,095	-67.303%
2025-09-25	110.9600	122.4800	110.1401	119.1300	-9.179%	45,707,587	-69.663%
2025-09-24	142.9400	144.4900	130.3800	131.1700	-8.048%	25,248,539	-72.448%
2025-09-23	137.3150	143.7500	132.3500	142.6500	+1.675%	30,248,646	-74.665%
2025-09-22	130.8450	142.8500	123.7200	140.3000	+3.749%	37,181,215	-74.241%
2025-09-19	108.7000	136.5300	107.1589	135.2300	+28.827%	63,583,999	-73.275%
2025-09-18	98.5350	110.8237	96.2300	104.9700	+10.158%	27,987,217	-65.571%
2025-09-17	95.2800	96.7724	90.1100	95.2900	-0.563%	13,875,869	-62.074%
2025-09-16	94.8050	95.9000	90.3900	95.8300	+0.157%	20,223,069	-62.287%
2025-09-15	84.2500	95.9100	83.3000	95.6800	+15.681%	28,016,881	-62.228%
2025-09-12	78.9000	83.0000	78.6700	82.7100	+3.426%	12,597,042	-56.305%
2025-09-11	74.1800	80.8800	73.1300	79.9700	+8.434%	19,906,190	-54.808%
2025-09-10	75.4400	76.7000	73.3000	73.7500	-0.297%	10,834,264	-50.997%
2025-09-09	70.4400	74.4800	69.5500	73.9700	+4.596%	12,162,847	-51.142%
2025-09-08	70.5000	71.9290	69.6101	70.7200	+1.333%	7,781,805	-48.897%
2025-09-05	71.2200	71.8800	66.2000	69.7900	+0.259%	12,104,454	-48.216%
2025-09-04	72.0000	73.3282	68.9200	69.6100	-3.627%	9,266,087	-48.082%
2025-09-03	74.6400	76.6000	71.6524	72.2300	-1.848%	10,238,434	-49.965%
2025-09-02	70.1550	73.5900	68.7700	73.5900	-0.068%	11,651,603	-50.890%
2025-08-29	77.6700	78.5000	72.7800	73.6400	-5.456%	13,628,853	-50.923%
2025-08-28	74.3400	79.7900	74.0800	77.8900	+6.407%	17,316,208	-53.601%
2025-08-27	74.5450	76.0600	72.8600	73.2000	-1.494%	12,243,849	-50.628%
2025-08-26	73.8500	78.7000	72.7100	74.3100	+4.383%	24,362,553	-51.366%
2025-08-25	71.3450	71.9465	67.8460	71.1900	+1.151%	8,683,599	-49.234%
2025-08-22	67.2350	72.4300	64.7312	70.3800	+4.748%	14,143,737	-48.650%
2025-08-21	67.6500	69.4400	66.1100	67.1900	+0.931%	12,454,932	-46.212%
2025-08-20	64.3500	67.1900	61.0100	66.5700	+1.773%	13,132,061	-45.711%
2025-08-19	69.4100	70.0400	65.0240	65.4100	-5.189%	11,117,572	-44.749%
2025-08-18	70.5000	71.4000	68.0200	68.9900	-2.913%	7,574,315	-47.616%
2025-08-15	74.2600	74.5328	68.7715	71.0600	-3.530%	10,587,425	-49.142%
2025-08-14	77.1900	78.5400	71.8500	73.6600	-4.857%	12,116,077	-50.937%
2025-08-13	81.0500	83.6000	75.6015	77.4200	-1.338%	18,898,348	-53.320%
2025-08-12	70.1000	79.0100	69.6522	78.4700	+9.198%	26,204,486	-53.944%
2025-08-11	74.2900	75.2600	71.3100	71.8600	-4.594%	16,515,507	-49.708%
2025-08-08	79.7300	80.8000	74.2900	75.3200	-5.043%	13,742,592	-52.018%
2025-08-07	83.6850	83.9500	76.6000	79.3200	-4.549%	14,533,161	-54.438%
2025-08-06	83.2250	85.3500	81.2001	83.1000	-1.177%	13,409,124	-56.510%
2025-08-05	77.0000	85.2000	76.7000	84.0900	+10.051%	23,516,810	-57.022%
2025-08-04	73.4600	78.3500	71.6000	76.4100	+6.882%	16,256,919	-52.703%
2025-08-01	72.8900	74.5000	67.8000	71.4900	-6.659%	19,769,723	-49.447%
2025-07-31	76.8600	80.4200	75.5000	76.5900	+1.269%	23,970,920	-52.814%
2025-07-30	71.4700	78.3400	71.4300	75.6300	+6.506%	22,211,125	-52.215%
2025-07-29	75.1000	78.1275	70.6100	71.0100	-5.947%	15,896,412	-49.106%
2025-07-28	77.5000	77.5450	72.2800	75.5000	0.000%	17,264,408	-52.132%
2025-07-25	71.7100	75.9000	71.2200	75.5000	+1.220%	18,541,257	-52.132%
2025-07-24	66.6100	77.1700	65.8100	74.5900	+11.378%	40,387,997	-51.548%
2025-07-23	63.5500	70.0600	63.5300	66.9700	+9.214%	33,806,903	-46.036%
2025-07-22	63.0000	63.9800	58.8800	61.3200	-1.904%	15,071,045	-41.063%
2025-07-21	69.5700	70.9800	62.4300	62.5100	-9.380%	19,275,348	-42.185%
2025-07-18	67.1800	69.1400	65.0201	68.9800	+2.695%	15,254,975	-47.608%
2025-07-17	65.8100	67.9300	64.5900	67.1700	+4.350%	20,810,379	-46.196%
2025-07-16	60.6250	64.7500	60.1200	64.3700	+5.611%	21,524,259	-43.856%
2025-07-15	62.8800	63.0700	59.2400	60.9500	-2.339%	21,973,697	-40.705%
2025-07-14	55.6000	62.6600	54.5174	62.4100	+11.287%	25,911,754	-42.093%
2025-07-11	54.3300	57.6500	53.9100	56.0800	+1.136%	15,123,430	-35.556%
2025-07-10	53.6500	56.4200	52.8800	55.4500	+2.818%	11,426,308	-34.824%
2025-07-09	53.9900	55.4000	51.5204	53.9300	+0.766%	10,649,905	-32.987%
2025-07-08	57.3150	57.5900	53.2500	53.5200	-4.326%	15,042,311	-32.474%
2025-07-07	53.8650	56.3300	51.8801	55.9400	+4.133%	11,928,589	-35.395%
2025-07-03	52.7500	54.3000	51.2400	53.7200	+4.656%	8,869,136	-32.725%
2025-07-02	51.5800	52.1900	50.0800	51.3300	-0.792%	10,017,991	-29.593%
2025-07-01	54.9000	55.2499	51.5300	51.7400	-7.591%	13,224,944	-30.151%
2025-06-30	56.3500	57.3031	53.8000	55.9900	+1.321%	13,456,701	-35.453%
2025-06-27	59.5500	62.1000	54.0500	55.2600	-1.056%	45,939,913	-34.600%
2025-06-26	57.2500	57.7500	55.4100	55.8500	+0.504%	9,984,580	-35.291%
2025-06-25	63.1000	64.7800	55.3494	55.5700	-8.466%	17,089,041	-34.965%
2025-06-24	57.8300	61.4500	57.2050	60.7100	+10.161%	18,003,714	-40.471%
2025-06-23	57.3900	58.7000	52.1200	55.1100	-4.901%	19,045,026	-34.422%
2025-06-20	63.0000	63.9500	57.5300	57.9500	-6.562%	15,026,112	-37.636%
2025-06-18	63.2650	63.9600	59.6200	62.0200	-1.195%	14,650,025	-41.728%
2025-06-17	68.2600	69.4000	61.7900	62.7700	-4.095%	24,789,620	-42.425%
2025-06-16	67.0000	73.5500	64.8007	65.4500	+2.812%	29,283,430	-44.782%
2025-06-13	61.9500	65.6000	60.6000	63.6600	-1.272%	31,769,000	-43.230%
2025-06-12	63.6100	71.0000	62.8800	64.4800	-5.218%	38,026,508	-43.952%
2025-06-11	53.5600	68.9102	53.3600	68.0300	+29.482%	55,913,501	-46.876%
2025-06-10	54.2800	56.5000	50.7900	52.5400	-3.170%	14,780,158	-31.214%
2025-06-09	51.7000	54.7400	48.7600	54.2600	+7.894%	15,735,209	-33.395%
2025-06-06	47.1000	50.5500	46.4000	50.2900	+6.637%	13,254,596	-28.137%
2025-06-05	48.2800	49.8500	46.0100	47.1600	-3.932%	13,324,772	-23.367%
2025-06-04	49.4250	51.1800	45.0500	49.0900	-1.366%	19,198,973	-26.380%
2025-06-03	56.0000	58.6900	49.3300	49.7700	-5.092%	31,354,874	-27.386%
2025-06-02	50.7150	53.5800	50.2400	52.4400	-0.531%	15,037,074	-31.083%
2025-05-30	49.4100	54.3599	49.4100	52.7200	-0.397%	23,477,970	-31.449%
2025-05-29	55.7250	56.0000	51.7300	52.9300	-4.182%	21,202,502	-31.721%
2025-05-28	53.4900	57.5700	53.3500	55.2400	+2.486%	34,571,965	-34.576%
2025-05-27	49.5200	54.4800	46.1200	53.9000	+10.293%	45,495,528	-32.950%
2025-05-23	44.6600	52.1700	43.6300	48.8700	+23.036%	92,503,108	-26.049%
2025-05-22	36.8100	40.4300	35.8500	39.7200	+7.905%	19,220,420	-9.013%
2025-05-21	37.0000	39.3900	35.6850	36.8100	-2.023%	15,484,921	-1.820%
2025-05-20	41.3300	41.3300	36.8500	37.5700	-5.437%	16,339,817	-3.806%
2025-05-19	35.5300	39.8300	34.8800	39.7300	+5.329%	19,004,431	-9.036%
2025-05-16	38.5300	39.9000	36.1500	37.7200	+0.829%	18,870,151	-4.189%
2025-05-15	35.9600	38.0500	34.4501	37.4100	+1.081%	17,537,887	-3.395%
2025-05-14	34.5500	39.3700	34.1000	37.0100	+15.548%	39,267,338	-2.351%
2025-05-13	29.2000	32.6300	29.1700	32.0300	+11.023%	23,396,850	+12.832%
2025-05-12	29.7300	30.2450	28.1600	28.8500	+2.706%	15,034,198	+25.269%
2025-05-09	27.2900	28.7300	26.1600	28.0900	+4.230%	16,100,117	+28.658%
2025-05-08	28.2000	28.4100	26.4400	26.9500	-0.627%	10,946,637	+34.100%
2025-05-07	27.6900	27.7100	25.7000	27.1200	-5.373%	16,737,991	+33.260%
2025-05-06	24.7900	28.9650	24.5300	28.6600	+12.525%	18,741,447	+26.099%
2025-05-05	25.6300	25.8300	24.8601	25.4700	-2.934%	5,554,045	+41.892%
2025-05-02	27.0000	27.4000	26.1000	26.2400	-0.266%	11,570,524	+37.729%
2025-05-01	24.7500	26.9300	24.4400	26.3100	+10.826%	13,354,025	+37.362%
2025-04-30	23.5300	23.8100	22.5200	23.7400	-2.864%	6,660,117	+52.233%
2025-04-29	24.5550	24.8400	23.5500	24.4400	-0.204%	5,164,234	+47.872%
2025-04-28	24.0600	25.2500	23.0200	24.4900	+3.159%	6,979,534	+47.570%
2025-04-25	23.6900	24.3100	23.1800	23.7400	-2.385%	6,558,914	+52.233%
2025-04-24	23.7000	25.2700	23.6900	24.3200	+4.065%	10,634,861	+48.602%
2025-04-23	22.1800	24.2400	22.1100	23.3700	+8.546%	16,020,524	+54.643%
2025-04-22	20.7200	21.9798	20.6200	21.5300	+5.591%	9,677,814	+67.859%
2025-04-21	21.5000	21.6499	19.8900	20.3900	-7.234%	7,025,769	+77.244%
2025-04-17	21.9600	22.1894	21.0300	21.9800	+1.948%	4,594,402	+64.422%
2025-04-16	21.9900	22.5300	21.3000	21.5600	-6.261%	6,220,586	+67.625%
2025-04-15	22.6000	23.7400	22.3600	23.0000	+1.996%	6,890,477	+57.130%
2025-04-14	23.9250	24.3700	22.3100	22.5500	+0.222%	8,734,024	+60.266%
2025-04-11	22.8300	22.9900	21.5425	22.5000	-0.968%	7,796,537	+60.622%

.dark-mode .jvpN68{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jvpN68{ color: #333333; background-color: white; border: 2px solid #333333; }OKLOOklo Inc.stock NYSE

OKLO
Oklo Inc.
stock NYSE