Oklo Inc. Class A OKLO
NYSE · United States · Producer Manufacturing
$37.02-0.09 (-0.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $37.02 | -0.24% | $37.29 | $38.55 | $36.77 | 7.28M |
| 2026-09-29 | $37.11 | 0.00% | $37.96 | $38.20 | $36.83 | 7.55M |
| 2026-09-28 | $37.11 | -2.44% | $37.20 | $38.08 | $36.91 | 6.62M |
| 2026-09-25 | $38.04 | -0.65% | $38.60 | $39.12 | $37.54 | 6.78M |
| 2026-09-24 | $38.29 | -1.37% | $38.35 | $38.63 | $37.56 | 7.35M |
| 2026-09-23 | $38.82 | -4.03% | $40.21 | $40.37 | $38.76 | 7.28M |
| 2026-09-22 | $40.45 | +0.67% | $40.10 | $41.29 | $39.33 | 8.24M |
| 2026-09-21 | $40.18 | +5.74% | $39.15 | $40.86 | $39.08 | 11.45M |
| 2026-09-18 | $38.00 | -4.16% | $39.90 | $40.30 | $37.51 | 13.84M |
| 2026-09-17 | $39.65 | +11.31% | $36.98 | $40.65 | $36.62 | 17.43M |
| 2026-09-16 | $35.62 | -1.00% | $36.70 | $36.72 | $34.73 | 7.86M |
| 2026-09-15 | $35.98 | -0.64% | $36.00 | $36.47 | $35.27 | 7.40M |
| 2026-09-14 | $36.21 | -0.03% | $34.95 | $36.99 | $34.38 | 11.64M |
| 2026-09-11 | $36.22 | -9.18% | $38.79 | $39.20 | $36.20 | 22.59M |
| 2026-09-10 | $39.88 | -6.32% | $41.44 | $41.77 | $39.77 | 10.69M |
| 2026-09-09 | $42.57 | -1.71% | $42.85 | $44.26 | $42.50 | 7.69M |
| 2026-09-08 | $43.31 | +4.94% | $42.06 | $44.78 | $41.80 | 14.08M |
| 2026-09-04 | $41.27 | +3.59% | $39.51 | $41.32 | $39.50 | 8.13M |
| 2026-09-03 | $39.84 | +0.81% | $39.95 | $40.89 | $39.46 | 6.97M |
| 2026-09-02 | $39.52 | +2.57% | $38.04 | $39.72 | $37.76 | 6.83M |
| 2026-09-01 | $38.53 | -5.03% | $39.35 | $39.35 | $38.05 | 7.85M |
| 2026-08-31 | $40.57 | +1.07% | $39.60 | $40.95 | $39.50 | 6.23M |
| 2026-08-28 | $40.14 | -5.62% | $42.00 | $42.67 | $39.51 | 11.36M |
| 2026-08-27 | $42.53 | +2.24% | $42.00 | $43.89 | $41.10 | 9.62M |
| 2026-08-26 | $41.60 | -6.03% | $44.99 | $46.20 | $41.08 | 18.43M |
| 2026-08-25 | $44.27 | +11.54% | $40.76 | $44.85 | $40.06 | 14.13M |
| 2026-08-24 | $39.69 | -5.70% | $41.13 | $41.30 | $39.42 | 7.62M |
| 2026-08-21 | $42.09 | +1.03% | $42.04 | $43.68 | $41.39 | 6.55M |
| 2026-08-20 | $41.66 | -2.98% | $42.30 | $42.83 | $40.77 | 6.37M |
| 2026-08-19 | $42.94 | +3.82% | $41.15 | $43.02 | $40.30 | 7.71M |
| 2026-08-18 | $41.36 | -5.74% | $42.07 | $42.99 | $41.17 | 7.74M |
| 2026-08-17 | $43.88 | -1.13% | $44.10 | $44.66 | $43.50 | 6.16M |
| 2026-08-14 | $44.38 | -4.46% | $46.51 | $47.26 | $44.31 | 8.01M |
| 2026-08-13 | $46.45 | +2.92% | $44.92 | $47.72 | $44.38 | 9.17M |
| 2026-08-12 | $45.13 | -4.00% | $47.92 | $48.19 | $44.51 | 8.92M |
| 2026-08-11 | $47.01 | +5.66% | $45.00 | $47.41 | $44.27 | 10.91M |
| 2026-08-10 | $44.49 | -8.12% | $47.23 | $47.45 | $44.13 | 14.24M |
| 2026-08-07 | $48.42 | +14.77% | $44.29 | $49.48 | $43.85 | 22.10M |
| 2026-08-06 | $42.19 | -1.86% | $43.34 | $44.03 | $41.60 | 10.88M |
| 2026-08-05 | $42.99 | -0.78% | $43.03 | $44.16 | $42.42 | 5.18M |
| 2026-08-04 | $43.33 | +5.12% | $42.11 | $44.24 | $41.70 | 8.75M |
| 2026-08-03 | $41.22 | +6.16% | $38.80 | $42.05 | $38.01 | 8.48M |
| 2026-07-31 | $38.83 | -5.50% | $42.04 | $42.48 | $38.83 | 8.81M |
| 2026-07-30 | $41.09 | +11.54% | $38.15 | $41.57 | $37.60 | 10.05M |
| 2026-07-29 | $36.84 | -6.92% | $38.99 | $39.45 | $36.61 | 8.55M |
| 2026-07-28 | $39.58 | -5.33% | $40.39 | $40.65 | $37.80 | 8.70M |
| 2026-07-27 | $41.81 | +3.88% | $40.80 | $42.63 | $40.10 | 7.97M |
| 2026-07-24 | $40.25 | -8.52% | $43.59 | $43.61 | $40.15 | 10.21M |
| 2026-07-23 | $44.00 | -1.12% | $43.08 | $44.59 | $42.24 | 8.37M |
| 2026-07-22 | $44.50 | +0.84% | $45.20 | $47.51 | $44.08 | 10.55M |
| 2026-07-21 | $44.13 | +6.31% | $42.40 | $44.19 | $42.26 | 9.73M |
| 2026-07-20 | $41.51 | +0.97% | $41.25 | $42.81 | $40.75 | 6.69M |
| 2026-07-17 | $41.11 | -1.41% | $40.48 | $42.59 | $39.53 | 9.20M |
| 2026-07-16 | $41.70 | -8.73% | $44.30 | $44.36 | $40.98 | 11.49M |
| 2026-07-15 | $45.69 | -1.19% | $46.79 | $47.52 | $44.16 | 6.90M |
| 2026-07-14 | $46.24 | +0.94% | $46.96 | $47.42 | $45.44 | 6.57M |
| 2026-07-13 | $45.81 | -6.22% | $47.72 | $48.12 | $45.07 | 10.09M |
| 2026-07-10 | $48.85 | -0.85% | $49.44 | $50.65 | $47.63 | 6.62M |
| 2026-07-09 | $49.27 | +4.21% | $47.85 | $50.23 | $47.29 | 7.28M |
| 2026-07-08 | $47.28 | -1.29% | $47.53 | $48.61 | $45.83 | 7.14M |
| 2026-07-07 | $47.90 | -7.60% | $50.85 | $51.38 | $46.95 | 11.25M |
| 2026-07-06 | $51.84 | -0.99% | $51.40 | $53.08 | $50.25 | 8.37M |
| 2026-07-02 | $52.36 | -0.17% | $52.80 | $56.34 | $50.69 | 9.66M |
| 2026-07-01 | $52.45 | +0.23% | $53.63 | $54.31 | $51.51 | 9.72M |
| 2026-06-30 | $52.33 | -0.82% | $53.08 | $53.23 | $50.76 | 7.27M |
| 2026-06-29 | $52.76 | +5.52% | $51.40 | $53.58 | $50.51 | 9.07M |
| 2026-06-26 | $50.00 | -1.98% | $50.00 | $51.35 | $49.56 | 22.90M |
| 2026-06-25 | $51.01 | -5.64% | $55.56 | $55.80 | $50.43 | 9.72M |
| 2026-06-24 | $54.06 | -5.47% | $56.69 | $56.69 | $52.87 | 9.43M |
| 2026-06-23 | $57.19 | -2.07% | $55.88 | $61.30 | $55.39 | 9.31M |
| 2026-06-22 | $58.40 | -4.53% | $59.17 | $59.88 | $57.25 | 8.31M |
| 2026-06-18 | $61.17 | +4.00% | $59.83 | $63.00 | $58.56 | 14.44M |
| 2026-06-17 | $58.82 | +2.38% | $57.02 | $61.69 | $56.83 | 10.79M |
| 2026-06-16 | $57.45 | -5.42% | $59.94 | $61.95 | $57.33 | 8.81M |
| 2026-06-15 | $60.74 | +5.65% | $60.48 | $61.98 | $59.81 | 9.64M |
| 2026-06-12 | $57.49 | -0.64% | $58.05 | $58.58 | $55.88 | 8.17M |
| 2026-06-11 | $57.86 | +7.11% | $54.15 | $58.24 | $53.42 | 10.69M |
| 2026-06-10 | $54.02 | -4.36% | $55.43 | $57.88 | $53.83 | 8.30M |
| 2026-06-09 | $56.48 | -4.17% | $59.01 | $59.88 | $53.01 | 12.40M |
| 2026-06-08 | $58.94 | +1.46% | $60.10 | $60.35 | $58.00 | 8.92M |
| 2026-06-05 | $58.09 | -11.16% | $64.80 | $64.81 | $56.63 | 18.90M |
| 2026-06-04 | $65.39 | +0.28% | $64.51 | $66.57 | $63.33 | 11.97M |
| 2026-06-03 | $65.21 | -11.24% | $70.72 | $70.85 | $64.05 | 22.79M |
| 2026-06-02 | $73.47 | +9.84% | $67.10 | $73.86 | $65.66 | 24.07M |
| 2026-06-01 | $66.89 | +0.01% | $65.90 | $70.60 | $64.57 | 18.85M |
| 2026-05-29 | $66.88 | -1.78% | $68.09 | $70.01 | $64.28 | 27.67M |
| 2026-05-28 | $68.09 | +0.40% | $66.48 | $70.98 | $65.62 | 12.23M |
| 2026-05-27 | $67.82 | -1.28% | $69.34 | $69.52 | $65.37 | 10.47M |
| 2026-05-26 | $68.70 | +4.28% | $71.87 | $73.29 | $68.08 | 18.51M |
| 2026-05-22 | $65.88 | +1.21% | $66.82 | $69.72 | $65.13 | 11.41M |