Get the Stockscreener App
68.38
0.32%
-0.22
Pre-market:
69.23
0.85
+1.24%
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 May 05, 2026, is $68.38.
- 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 1,178% to $68.38 now.
- The 52-week high stock price for OKLO is $193.84, representing a 183.47% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for OKLO is $24.53, indicating a -64.13% decrease from the current share price, occurred on May 06, 2025.
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 |
|---|---|---|---|---|---|
| May 05, 2026 | $69.24 | $66.08 | $3.16 | 8,162,739.0 | -0.32% |
| May 04, 2026 | $72.30 | $68.50 | $3.80 | 8,806,889.0 | -2.56% |
| May 01, 2026 | $71.68 | $68.47 | $3.21 | 10,459,712.0 | -2.90% |
| Apr 30, 2026 | $72.84 | $65.26 | $7.58 | 14,555,203.0 | +11.57% |
| Apr 29, 2026 | $70.60 | $63.20 | $7.40 | 15,924,023.0 | -5.95% |
| Apr 28, 2026 | $72.87 | $68.79 | $4.08 | 14,758,932.0 | -9.01% |
| Apr 27, 2026 | $76.20 | $70.30 | $5.90 | 18,749,436.0 | +6.94% |
| Apr 24, 2026 | $81.50 | $70.88 | $10.62 | 23,106,874.0 | -7.14% |
| Apr 23, 2026 | $80.64 | $73.66 | $6.98 | 31,641,229.0 | +5.59% |
| Apr 22, 2026 | $72.63 | $64.75 | $7.88 | 17,970,732.0 | +15.65% |
| Apr 21, 2026 | $69.00 | $62.22 | $6.78 | 15,125,865.0 | -8.10% |
| Apr 20, 2026 | $68.30 | $63.75 | $4.55 | 12,824,666.0 | +1.98% |
| Apr 17, 2026 | $74.21 | $64.95 | $9.26 | 24,250,803.0 | +4.05% |
| Apr 16, 2026 | $68.76 | $60.81 | $7.95 | 18,248,655.0 | +1.36% |
| Apr 15, 2026 | $66.62 | $61.11 | $5.51 | 21,669,612.0 | +8.14% |
| Apr 14, 2026 | $61.61 | $56.22 | $5.39 | 18,140,133.0 | +8.60% |
| Apr 13, 2026 | $53.96 | $48.10 | $5.86 | 8,332,193.0 | +7.34% |
| Apr 10, 2026 | $52.15 | $48.55 | $3.60 | 7,142,817.0 | +5.24% |
| Apr 09, 2026 | $50.36 | $47.40 | $2.96 | 5,937,962.0 | -4.90% |
| Apr 08, 2026 | $51.38 | $48.00 | $3.38 | 8,534,723.0 | +7.77% |
| Apr 07, 2026 | $47.94 | $44.91 | $3.03 | 6,455,556.0 | -4.45% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $72.30 | $66.08 | $6.22 | 35,592,079.0 | -5.68% |
| 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% |
0.07%
0.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):