Get the Stockscreener App
41.27
3.59%
1.43
After Hours:
41.24
-0.03
-0.07%
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 September 04, 2026, is $41.27.
- 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 671.40% to $41.27 now.
- The 52-week high stock price for OKLO is $193.84, representing a 369.69% increase from the current share price, occurred on October 15, 2025.
- The 52-week low stock price for OKLO is $36.61, indicating a -11.29% decrease from the current share price, occurred on July 29, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $41.32 | $39.50 | $1.82 | 8,026,296.0 | +3.59% |
| Sep 03, 2026 | $40.89 | $39.46 | $1.43 | 6,867,171.0 | +0.81% |
| Sep 02, 2026 | $39.72 | $37.76 | $1.96 | 6,794,057.0 | +2.57% |
| Sep 01, 2026 | $39.35 | $38.05 | $1.30 | 7,776,319.0 | -5.03% |
| Aug 31, 2026 | $40.95 | $39.50 | $1.45 | 6,212,143.0 | +1.07% |
| Aug 28, 2026 | $42.67 | $39.51 | $3.16 | 11,317,369.0 | -5.62% |
| Aug 27, 2026 | $43.89 | $41.10 | $2.79 | 9,576,185.0 | +2.24% |
| Aug 26, 2026 | $46.20 | $41.08 | $5.12 | 18,251,863.0 | -6.03% |
| Aug 25, 2026 | $44.85 | $40.06 | $4.79 | 13,847,950.0 | +11.54% |
| Aug 24, 2026 | $41.30 | $39.42 | $1.88 | 7,569,081.0 | -5.70% |
| Aug 21, 2026 | $43.68 | $41.39 | $2.29 | 6,492,173.0 | +1.03% |
| Aug 20, 2026 | $42.83 | $40.77 | $2.06 | 6,306,971.0 | -2.98% |
| Aug 19, 2026 | $43.02 | $40.30 | $2.72 | 7,659,753.0 | +3.82% |
| Aug 18, 2026 | $42.99 | $41.17 | $1.82 | 7,692,829.0 | -5.74% |
| Aug 17, 2026 | $44.66 | $43.50 | $1.16 | 6,125,289.0 | -1.13% |
| Aug 14, 2026 | $47.26 | $44.31 | $2.95 | 7,941,084.0 | -4.46% |
| Aug 13, 2026 | $47.72 | $44.38 | $3.34 | 9,135,181.0 | +2.92% |
| Aug 12, 2026 | $48.19 | $44.51 | $3.68 | 8,837,904.0 | -4.00% |
| Aug 11, 2026 | $47.41 | $44.27 | $3.14 | 10,323,530.0 | +5.66% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $41.32 | $37.76 | $3.56 | 37,490,139.0 | +1.73% |
| Aug, 2026 | $49.48 | $38.01 | $11.47 | 204,340,568.0 | +4.45% |
| Jul, 2026 | $56.34 | $36.61 | $19.73 | 190,020,067.0 | -25.78% |
| 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% |
1.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):