Get the Stockscreener App
77.16
7.93%
5.3956
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 January 02, 2026, is $77.16.
- 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 1,342% to $77.16 now.
- The 52-week high stock price for OKLO is $193.84, representing a 151.23% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for OKLO is $17.42, indicating a -77.42% decrease from the current share price, occurred on April 07, 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 |
|---|---|---|---|---|---|
| Jan 02, 2026 | $77.48 | $72.13 | $5.35 | 8,213,591.0 | +7.52% |
| Dec 31, 2025 | $72.32 | $70.86 | $1.46 | 6,923,744.0 | +0.20% |
| Dec 30, 2025 | $74.65 | $71.60 | $3.05 | 8,140,180.0 | -3.33% |
| Dec 29, 2025 | $78.48 | $73.76 | $4.72 | 8,464,797.0 | -3.68% |
| Dec 26, 2025 | $80.35 | $76.16 | $4.19 | 7,066,199.0 | -5.40% |
| Dec 24, 2025 | $81.31 | $78.64 | $2.67 | 5,203,563.0 | -0.70% |
| Dec 23, 2025 | $84.95 | $80.79 | $4.16 | 6,568,085.0 | -1.87% |
| Dec 22, 2025 | $85.83 | $80.14 | $5.69 | 11,000,180.0 | +0.25% |
| Dec 19, 2025 | $85.26 | $78.53 | $6.73 | 11,325,492.0 | +7.09% |
| Dec 18, 2025 | $81.00 | $76.07 | $4.93 | 9,343,491.0 | +2.34% |
| Dec 17, 2025 | $85.58 | $75.00 | $10.58 | 10,606,759.0 | -9.06% |
| Dec 16, 2025 | $84.24 | $78.67 | $5.57 | 7,699,493.0 | +1.43% |
| Dec 15, 2025 | $89.60 | $82.00 | $7.60 | 9,642,158.0 | -5.82% |
| Dec 12, 2025 | $103.1 | $87.34 | $15.80 | 15,659,646.0 | -15.13% |
| Dec 11, 2025 | $103.4 | $94.41 | $9.01 | 8,451,008.0 | +2.39% |
| Dec 10, 2025 | $104.6 | $98.32 | $6.25 | 9,221,837.0 | -3.20% |
| Dec 09, 2025 | $107.5 | $101.9 | $5.63 | 6,761,593.0 | -0.65% |
| Dec 08, 2025 | $109.2 | $100.6 | $8.57 | 9,382,850.0 | -0.06% |
| Dec 05, 2025 | $107.6 | $100.5 | $7.08 | 14,541,241.0 | -6.25% |
| Dec 04, 2025 | $114.3 | $94.61 | $19.69 | 20,546,781.0 | +15.59% |
| Dec 03, 2025 | $97.00 | $89.01 | $7.99 | 7,925,068.0 | +5.17% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $77.48 | $72.13 | $5.35 | 8,213,591.0 | +7.52% |
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% |
4.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):