Get the Stockscreener App
70.38
4.75%
3.19
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 August 22, 2025, is $70.38.
- Oklo Inc all-time high stock price is $85.35, occurred on August 06, 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 1,216% to $70.38 now.
- The 52-week high stock price for OKLO is $85.35, representing a 21.27% increase from the current share price, occurred on August 06, 2025.
- The 52-week low stock price for OKLO is $5.35, indicating a -92.40% decrease from the current share price, occurred on September 09, 2024.
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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $72.43 | $64.73 | $7.70 | 14,043,193.0 | +4.75% |
| Aug 21, 2025 | $69.44 | $66.11 | $3.33 | 12,425,555.0 | +0.93% |
| Aug 20, 2025 | $67.19 | $61.01 | $6.18 | 13,000,656.0 | +1.77% |
| Aug 19, 2025 | $70.04 | $65.02 | $5.02 | 10,972,577.0 | -5.19% |
| Aug 18, 2025 | $71.40 | $68.02 | $3.38 | 7,507,281.0 | -2.91% |
| Aug 15, 2025 | $74.53 | $68.77 | $5.76 | 10,552,265.0 | -3.53% |
| Aug 14, 2025 | $78.54 | $71.85 | $6.69 | 12,040,939.0 | -4.86% |
| Aug 13, 2025 | $83.60 | $75.60 | $8.00 | 18,850,189.0 | -1.34% |
| Aug 12, 2025 | $79.01 | $69.65 | $9.36 | 25,842,250.0 | +9.20% |
| Aug 11, 2025 | $75.26 | $71.31 | $3.95 | 15,943,835.0 | -4.59% |
| Aug 08, 2025 | $80.80 | $74.29 | $6.51 | 13,661,925.0 | -5.04% |
| Aug 07, 2025 | $83.95 | $76.60 | $7.35 | 14,465,480.0 | -4.55% |
| Aug 06, 2025 | $85.35 | $81.20 | $4.15 | 13,329,364.0 | -1.18% |
| Aug 05, 2025 | $85.20 | $76.70 | $8.50 | 23,399,631.0 | +10.05% |
| Aug 04, 2025 | $78.35 | $71.60 | $6.75 | 16,185,550.0 | +6.88% |
| Aug 01, 2025 | $74.50 | $67.80 | $6.70 | 19,724,239.0 | -6.66% |
| Jul 31, 2025 | $80.42 | $75.50 | $4.92 | 23,841,860.0 | +1.27% |
| Jul 30, 2025 | $78.34 | $71.43 | $6.91 | 22,006,092.0 | +6.51% |
| Jul 29, 2025 | $78.13 | $70.61 | $7.52 | 15,838,797.0 | -5.95% |
| Jul 28, 2025 | $77.55 | $72.28 | $5.27 | 17,218,664.0 | +0.00% |
| Jul 25, 2025 | $75.90 | $71.22 | $4.68 | 18,471,979.0 | +1.22% |
| Jul 24, 2025 | $77.17 | $65.81 | $11.36 | 40,260,594.0 | +11.38% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $85.35 | $61.01 | $24.34 | 255,988,122.0 | -8.11% |
| 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% |
3.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):