5 DAY PERFORMANCE
-3.59%
1 MONTH PERFORMANCE
+0.95%
3 MONTH PERFORMANCE
-30.55%
6 MONTH PERFORMANCE
-28.94%
YEAR-TO-DATE PERFORMANCE
-34.95%
1 YEAR PERFORMANCE
-36.63%
Oklo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $46.51 | $46.83 (0.69%) | $47.25 | $46.26 | 896.35 K | |
| 08/13/2026 | $44.92 | $46.45 (3.41%) | $47.72 | $44.38 | 9.17 M | $8.19 B |
| 08/12/2026 | $47.92 | $45.13 (-5.82%) | $48.19 | $44.51 | 8.92 M | $7.95 B |
| 08/11/2026 | $45.00 | $47.01 (4.47%) | $47.41 | $44.27 | 10.91 M | $8.28 B |
| 08/10/2026 | $47.23 | $44.49 (-5.8%) | $47.45 | $44.13 | 14.24 M | $7.84 B |
| 08/07/2026 | $44.29 | $48.42 (9.32%) | $49.48 | $43.85 | 22.10 M | $8.53 B |
| 08/06/2026 | $43.34 | $42.19 (-2.65%) | $44.03 | $41.60 | 10.88 M | $7.43 B |
| 08/05/2026 | $43.03 | $42.99 (-0.09%) | $44.16 | $42.42 | 5.18 M | $7.58 B |
| 08/04/2026 | $42.11 | $43.33 (2.9%) | $44.24 | $41.70 | 8.75 M | $7.64 B |
| 08/03/2026 | $38.80 | $41.22 (6.24%) | $42.05 | $38.01 | 8.48 M | $7.26 B |
| 07/31/2026 | $42.04 | $38.83 (-7.64%) | $42.48 | $38.83 | 8.81 M | $6.61 B |
| 07/30/2026 | $38.15 | $41.09 (7.71%) | $41.57 | $37.60 | 10.05 M | $7.00 B |
| 07/29/2026 | $38.99 | $36.84 (-5.51%) | $39.45 | $36.61 | 8.55 M | $6.28 B |
| 07/28/2026 | $40.39 | $39.58 (-2.01%) | $40.65 | $37.80 | 8.70 M | $6.74 B |
| 07/27/2026 | $40.80 | $41.81 (2.48%) | $42.64 | $40.10 | 7.97 M | $7.12 B |
| 07/24/2026 | $43.59 | $40.25 (-7.66%) | $43.61 | $40.15 | 10.21 M | $6.86 B |
| 07/23/2026 | $43.08 | $44.00 (2.14%) | $44.59 | $42.24 | 8.37 M | $7.49 B |
| 07/22/2026 | $45.20 | $44.50 (-1.55%) | $47.51 | $44.08 | 10.55 M | $7.58 B |
| 07/21/2026 | $42.40 | $44.13 (4.08%) | $44.19 | $42.27 | 9.73 M | $7.52 B |
| 07/20/2026 | $41.25 | $41.51 (0.63%) | $42.81 | $40.75 | 6.69 M | $7.07 B |
| 07/17/2026 | $40.48 | $41.11 (1.56%) | $42.59 | $39.53 | 9.20 M | $7.00 B |
| 07/16/2026 | $44.30 | $41.70 (-5.87%) | $44.36 | $40.98 | 11.49 M | $7.10 B |
| 07/15/2026 | $46.79 | $45.69 (-2.35%) | $47.52 | $44.16 | 6.90 M | $7.78 B |
| 07/14/2026 | $46.96 | $46.24 (-1.53%) | $47.42 | $45.44 | 6.57 M | $7.88 B |
| 07/13/2026 | $47.72 | $45.81 (-4%) | $48.12 | $45.07 | 10.09 M | $7.80 B |
| 07/10/2026 | $49.44 | $48.85 (-1.19%) | $50.65 | $47.63 | 6.62 M | $8.32 B |
| 07/09/2026 | $47.85 | $49.27 (2.97%) | $50.23 | $47.29 | 7.28 M | $8.39 B |
| 07/08/2026 | $47.54 | $47.28 (-0.55%) | $48.61 | $45.83 | 7.14 M | $8.05 B |
| 07/07/2026 | $50.85 | $47.90 (-5.8%) | $51.38 | $46.95 | 11.25 M | $8.16 B |
| 07/06/2026 | $51.40 | $51.84 (0.86%) | $53.08 | $50.25 | 8.37 M | $8.83 B |
| 07/02/2026 | $52.80 | $52.36 (-0.83%) | $56.34 | $50.69 | 9.68 M | $8.92 B |
| 07/01/2026 | $53.63 | $52.45 (-2.2%) | $54.32 | $51.51 | 9.72 M | $8.93 B |
| 06/30/2026 | $53.09 | $52.33 (-1.43%) | $53.23 | $50.76 | 7.27 M | $8.91 B |
| 06/29/2026 | $51.40 | $52.76 (2.65%) | $53.58 | $50.51 | 9.07 M | $8.99 B |
| 06/26/2026 | $50.00 | $50.00 (0%) | $51.35 | $49.56 | 22.90 M | $8.52 B |
| 06/25/2026 | $55.56 | $51.01 (-8.19%) | $55.80 | $50.43 | 9.72 M | $8.69 B |
| 06/24/2026 | $56.69 | $54.06 (-4.64%) | $56.69 | $52.87 | 9.43 M | $9.21 B |
| 06/23/2026 | $55.88 | $57.19 (2.34%) | $61.30 | $55.39 | 9.31 M | $9.74 B |
| 06/22/2026 | $59.17 | $58.40 (-1.3%) | $59.88 | $57.25 | 8.31 M | $9.95 B |
| 06/18/2026 | $59.83 | $61.17 (2.24%) | $63.00 | $58.56 | 14.44 M | $10.42 B |
| 06/17/2026 | $57.02 | $58.82 (3.16%) | $61.69 | $56.83 | 10.79 M | $10.02 B |
| 06/16/2026 | $59.94 | $57.45 (-4.15%) | $61.95 | $57.33 | 8.81 M | $9.79 B |
| 06/15/2026 | $60.48 | $60.74 (0.43%) | $61.98 | $59.81 | 9.64 M | $10.35 B |
| 06/12/2026 | $58.05 | $57.49 (-0.96%) | $58.58 | $55.88 | 8.17 M | $9.79 B |
| 06/11/2026 | $54.15 | $57.86 (6.85%) | $58.24 | $53.42 | 10.69 M | $9.86 B |
| 06/10/2026 | $55.43 | $54.02 (-2.54%) | $57.88 | $53.83 | 8.30 M | $9.20 B |
| 06/09/2026 | $59.01 | $56.48 (-4.29%) | $59.88 | $53.01 | 12.40 M | $9.62 B |
| 06/08/2026 | $60.10 | $58.94 (-1.93%) | $60.35 | $58.00 | 8.92 M | $10.04 B |
| 06/05/2026 | $64.80 | $58.09 (-10.35%) | $64.81 | $56.63 | 18.90 M | $9.89 B |
| 06/04/2026 | $64.51 | $65.39 (1.36%) | $66.57 | $63.33 | 11.97 M | $11.14 B |
| 06/03/2026 | $70.72 | $65.21 (-7.79%) | $70.85 | $64.05 | 22.79 M | $11.11 B |
| 06/02/2026 | $67.10 | $73.47 (9.49%) | $73.86 | $65.66 | 24.07 M | $12.51 B |
| 06/01/2026 | $65.90 | $66.89 (1.5%) | $70.60 | $64.57 | 18.85 M | $11.39 B |
| 05/29/2026 | $68.09 | $66.88 (-1.78%) | $70.01 | $64.28 | 27.67 M | $11.39 B |
| 05/28/2026 | $66.48 | $68.09 (2.42%) | $70.98 | $65.62 | 12.23 M | $11.60 B |
| 05/27/2026 | $69.34 | $67.82 (-2.19%) | $69.52 | $65.37 | 10.47 M | $11.55 B |
| 05/26/2026 | $71.87 | $68.70 (-4.41%) | $73.29 | $68.08 | 18.51 M | $11.70 B |
| 05/22/2026 | $66.82 | $65.88 (-1.41%) | $69.72 | $65.13 | 11.41 M | $11.22 B |
| 05/21/2026 | $61.92 | $65.09 (5.12%) | $65.29 | $61.10 | 10.39 M | $11.09 B |
| 05/20/2026 | $57.56 | $62.58 (8.72%) | $62.90 | $56.64 | 13.89 M | $10.66 B |
| 05/19/2026 | $56.73 | $55.88 (-1.5%) | $57.77 | $53.96 | 11.77 M | $9.52 B |
| 05/18/2026 | $62.45 | $58.56 (-6.23%) | $63.00 | $56.80 | 14.53 M | $9.97 B |
| 05/15/2026 | $64.80 | $62.25 (-3.94%) | $65.00 | $61.73 | 11.85 M | $10.60 B |
| 05/14/2026 | $67.39 | $67.21 (-0.27%) | $67.70 | $64.66 | 14.83 M | $11.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
