Get the Stockscreener App
41.81
3.88%
1.56
Pre-market:
40.85
-0.96
-2.30%
Oklo Inc Stock (OKLO) Price History
The historical daily chart and data for Oklo Inc stock (OKLO), show that the latest closing stock price as of July 27, 2026, is $41.81.
- Oklo Inc all-time high stock price is $193.84, occurred on October 15, 2025.
- The lowest Oklo Inc stock price recorded was $5.35 on September 09, 2024. Since then, Oklo Inc's stock price has risen over 681.50% to $41.81 now.
- The 52-week high stock price for OKLO is $193.84, representing a 363.62% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for OKLO is $39.53, indicating a -5.45% decrease from the current share price, occurred on July 17, 2026.
The table below shows more information about OKLO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $42.63 | $40.10 | $2.53 | 7,949,901.0 | +3.88% |
| Jul 24, 2026 | $43.61 | $40.15 | $3.46 | 10,118,898.0 | -8.52% |
| Jul 23, 2026 | $44.59 | $42.24 | $2.35 | 8,328,692.0 | -1.12% |
| Jul 22, 2026 | $47.51 | $44.08 | $3.43 | 10,480,949.0 | +0.84% |
| Jul 21, 2026 | $44.19 | $42.27 | $1.92 | 9,383,604.0 | +6.31% |
| Jul 20, 2026 | $42.81 | $40.75 | $2.06 | 6,653,161.0 | +0.97% |
| Jul 17, 2026 | $42.59 | $39.53 | $3.06 | 9,167,278.0 | -1.41% |
| Jul 16, 2026 | $44.36 | $40.98 | $3.38 | 11,444,200.0 | -8.73% |
| Jul 15, 2026 | $47.52 | $44.16 | $3.36 | 6,859,958.0 | -1.19% |
| Jul 14, 2026 | $47.42 | $45.44 | $1.98 | 6,541,015.0 | +0.94% |
| Jul 13, 2026 | $48.12 | $45.07 | $3.05 | 10,057,076.0 | -6.22% |
| Jul 10, 2026 | $50.65 | $47.63 | $3.02 | 6,585,592.0 | -0.85% |
| Jul 09, 2026 | $50.23 | $47.29 | $2.94 | 7,230,819.0 | +4.21% |
| Jul 08, 2026 | $48.61 | $45.83 | $2.78 | 7,056,736.0 | -1.29% |
| Jul 07, 2026 | $51.38 | $46.95 | $4.43 | 11,274,747.0 | -7.60% |
| Jul 06, 2026 | $53.08 | $50.25 | $2.83 | 8,328,412.0 | -0.99% |
| Jul 02, 2026 | $56.34 | $50.69 | $5.65 | 9,620,531.0 | -0.17% |
| Jul 01, 2026 | $54.31 | $51.51 | $2.80 | 9,417,084.0 | +0.23% |
| Jun 30, 2026 | $53.23 | $50.76 | $2.47 | 7,237,102.0 | -0.82% |
Oklo Inc Stock (OKLO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Oklo Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OKLO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Oklo Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Oklo Inc Stock (OKLO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $56.34 | $39.53 | $16.81 | 164,448,554.0 | -20.10% |
| Jun, 2026 | $73.86 | $49.56 | $24.30 | 261,345,331.0 | -21.76% |
| May, 2026 | $80.08 | $53.95 | $26.12 | 277,017,820.0 | -7.75% |
| Apr, 2026 | $81.50 | $44.91 | $36.59 | 301,784,020.0 | +46.20% |
| Mar, 2026 | $66.18 | $44.88 | $21.30 | 186,146,602.0 | -21.22% |
| Feb, 2026 | $79.18 | $60.12 | $19.06 | 162,774,572.0 | -20.94% |
| Jan, 2026 | $115.7 | $72.13 | $43.59 | 283,443,728.0 | +10.95% |
Oklo Inc Stock (OKLO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $114.3 | $71.60 | $42.69 | 205,137,499.0 | -21.62% |
| Nov, 2025 | $132.1 | $79.01 | $53.10 | 267,908,491.0 | -31.17% |
| Oct, 2025 | $193.8 | $109.2 | $84.64 | 494,202,805.0 | +18.94% |
| Sep, 2025 | $144.5 | $66.20 | $78.29 | 470,603,439.0 | +51.59% |
| Aug, 2025 | $85.35 | $61.01 | $24.34 | 317,310,870.0 | -3.85% |
| Jul, 2025 | $80.42 | $50.08 | $30.34 | 378,677,549.0 | +36.79% |
| Jun, 2025 | $73.55 | $45.05 | $28.50 | 452,697,935.0 | +6.20% |
| May, 2025 | $57.57 | $24.44 | $33.13 | 487,130,489.0 | +122.07% |
| Apr, 2025 | $25.27 | $17.42 | $7.85 | 217,794,542.0 | +9.75% |
| Mar, 2025 | $35.07 | $21.10 | $13.97 | 256,260,450.0 | -35.22% |
| Feb, 2025 | $59.14 | $29.82 | $29.32 | 347,321,159.0 | -19.75% |
| Jan, 2025 | $45.23 | $20.76 | $24.47 | 435,682,790.0 | +96.00% |
Oklo Inc Stock (OKLO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.99 | $17.14 | $7.85 | 267,397,460.0 | +0.47% |
| Nov, 2024 | $27.75 | $17.31 | $10.44 | 358,864,087.0 | +4.81% |
| Oct, 2024 | $28.12 | $7.90 | $20.22 | 516,948,142.0 | +177.63% |
| Sep, 2024 | $9.23 | $5.35 | $3.88 | 62,470,471.0 | +35.51% |
| Aug, 2024 | $9.15 | $5.90 | $3.25 | 48,769,922.0 | -34.40% |
| Jul, 2024 | $9.76 | $7.06 | $2.70 | 81,791,542.0 | +7.44% |
| Jun, 2024 | $10.79 | $8.03 | $2.76 | 58,496,883.0 | -15.89% |
| May, 2024 | $12.42 | $7.05 | $5.37 | 71,777,095.0 | +0.00% |
1.97%
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):