5 DAY PERFORMANCE
-3.46%
1 MONTH PERFORMANCE
-27.18%
3 MONTH PERFORMANCE
-36.91%
6 MONTH PERFORMANCE
-10.40%
YEAR-TO-DATE PERFORMANCE
-0.96%
1 YEAR PERFORMANCE
+28.08%
Oklo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $64.98 | $71.10 (9.42%) | $72.18 | $64.31 | 12.71 M | $10.69 B |
| 02/05/2026 | $66.50 | $62.14 (-6.56%) | $67.38 | $61.68 | 11.73 M | $9.34 B |
| 02/04/2026 | $77.20 | $68.23 (-11.62%) | $77.26 | $64.00 | 19.02 M | $10.26 B |
| 02/03/2026 | $75.48 | $78.00 (3.34%) | $79.18 | $74.03 | 10.64 M | $11.73 B |
| 02/02/2026 | $78.25 | $73.62 (-5.92%) | $78.38 | $73.29 | 11.42 M | $11.07 B |
| 01/30/2026 | $85.15 | $79.62 (-6.49%) | $88.68 | $78.91 | 10.75 M | $11.97 B |
| 01/29/2026 | $93.95 | $86.04 (-8.42%) | $93.95 | $83.50 | 14.35 M | $12.94 B |
| 01/28/2026 | $86.73 | $94.39 (8.83%) | $95.10 | $85.60 | 16.37 M | $14.19 B |
| 01/27/2026 | $82.81 | $85.27 (2.97%) | $86.85 | $81.21 | 10.55 M | $12.82 B |
| 01/26/2026 | $86.18 | $82.31 (-4.49%) | $86.81 | $81.13 | 8.70 M | $12.38 B |
| 01/23/2026 | $91.39 | $87.63 (-4.11%) | $91.39 | $86.17 | 9.37 M | $13.18 B |
| 01/22/2026 | $92.46 | $90.93 (-1.65%) | $93.60 | $89.88 | 10.12 M | $13.67 B |
| 01/21/2026 | $96.39 | $90.78 (-5.82%) | $100.20 | $86.02 | 24.27 M | $13.65 B |
| 01/20/2026 | $90.84 | $89.93 (-1%) | $97.00 | $88.93 | 12.56 M | $13.52 B |
| 01/16/2026 | $92.10 | $94.95 (3.09%) | $96.70 | $89.30 | 15.41 M | $14.28 B |
| 01/15/2026 | $97.80 | $91.45 (-6.49%) | $99.29 | $91.38 | 11.27 M | $13.75 B |
| 01/14/2026 | $94.77 | $95.97 (1.27%) | $97.08 | $91.50 | 11.51 M | $14.43 B |
| 01/13/2026 | $105.75 | $97.09 (-8.19%) | $107.60 | $96.60 | 11.15 M | $14.60 B |
| 01/12/2026 | $103.33 | $102.50 (-0.8%) | $105.90 | $100.37 | 12.07 M | $15.41 B |
| 01/09/2026 | $114.35 | $105.31 (-7.91%) | $115.72 | $104.03 | 33.94 M | $14.75 B |
| 01/08/2026 | $96.71 | $97.60 (0.92%) | $100.19 | $93.42 | 9.80 M | $13.67 B |
| 01/07/2026 | $93.60 | $97.60 (4.27%) | $100.69 | $92.81 | 13.36 M | $13.67 B |
| 01/06/2026 | $93.00 | $95.60 (2.8%) | $96.95 | $88.73 | 20.11 M | $13.39 B |
| 01/05/2026 | $81.65 | $89.34 (9.42%) | $90.85 | $80.40 | 19.82 M | $12.52 B |
| 01/02/2026 | $73.99 | $77.80 (5.15%) | $77.92 | $72.13 | 10.14 M | $10.90 B |
| 12/31/2025 | $71.42 | $71.76 (0.48%) | $72.32 | $70.86 | 6.95 M | $10.05 B |
| 12/30/2025 | $74.31 | $71.70 (-3.51%) | $74.65 | $71.60 | 8.20 M | $10.04 B |
| 12/29/2025 | $74.80 | $74.09 (-0.95%) | $78.48 | $73.76 | 8.53 M | $10.38 B |
| 12/26/2025 | $80.03 | $76.92 (-3.89%) | $80.35 | $76.16 | 7.12 M | $10.78 B |
| 12/24/2025 | $80.49 | $81.31 (1.02%) | $81.31 | $78.64 | 5.20 M | $11.39 B |
| 12/23/2025 | $81.81 | $81.88 (0.09%) | $84.95 | $80.79 | 6.60 M | $11.47 B |
| 12/22/2025 | $85.78 | $83.44 (-2.73%) | $85.83 | $80.14 | 11.06 M | $11.69 B |
| 12/19/2025 | $78.70 | $83.23 (5.76%) | $85.26 | $78.53 | 11.40 M | $11.66 B |
| 12/18/2025 | $80.51 | $77.72 (-3.47%) | $81.00 | $76.07 | 9.41 M | $10.89 B |
| 12/17/2025 | $84.29 | $75.94 (-9.91%) | $85.58 | $75.00 | 10.68 M | $10.64 B |
| 12/16/2025 | $80.75 | $83.51 (3.42%) | $84.24 | $78.67 | 7.74 M | $11.70 B |
| 12/15/2025 | $89.35 | $82.33 (-7.86%) | $89.60 | $82.00 | 9.77 M | $11.53 B |
| 12/12/2025 | $102.71 | $87.42 (-14.89%) | $103.14 | $87.34 | 15.78 M | $12.25 B |
| 12/11/2025 | $98.49 | $103.00 (4.58%) | $103.42 | $94.41 | 8.52 M | $14.43 B |
| 12/10/2025 | $102.90 | $100.60 (-2.24%) | $104.57 | $98.32 | 9.30 M | $14.09 B |
| 12/09/2025 | $103.61 | $103.93 (0.31%) | $107.55 | $101.92 | 6.79 M | $14.56 B |
| 12/08/2025 | $108.14 | $104.61 (-3.26%) | $109.17 | $100.60 | 9.42 M | $14.65 B |
| 12/05/2025 | $105.99 | $104.67 (-1.25%) | $107.59 | $100.51 | 14.57 M | $14.66 B |
| 12/04/2025 | $96.98 | $111.65 (15.13%) | $114.29 | $94.61 | 21.45 M | $15.64 B |
| 12/03/2025 | $90.99 | $96.59 (6.15%) | $97.00 | $89.01 | 7.98 M | $13.53 B |
| 12/02/2025 | $88.98 | $91.84 (3.21%) | $96.50 | $88.60 | 10.92 M | $12.87 B |
| 12/01/2025 | $88.54 | $87.36 (-1.33%) | $90.60 | $85.50 | 6.72 M | $12.24 B |
| 11/28/2025 | $90.00 | $91.38 (1.53%) | $94.51 | $89.01 | 5.69 M | $12.80 B |
| 11/26/2025 | $88.05 | $88.72 (0.76%) | $89.88 | $85.77 | 8.02 M | $12.43 B |
| 11/25/2025 | $89.47 | $85.77 (-4.14%) | $89.47 | $81.11 | 12.50 M | $12.02 B |
| 11/24/2025 | $89.16 | $89.55 (0.44%) | $93.20 | $86.57 | 24.67 M | $12.54 B |
| 11/21/2025 | $89.45 | $88.17 (-1.43%) | $89.93 | $79.01 | 21.72 M | $12.35 B |
| 11/20/2025 | $106.11 | $88.00 (-17.07%) | $109.70 | $87.75 | 20.15 M | $12.33 B |
| 11/19/2025 | $99.65 | $102.86 (3.22%) | $105.88 | $98.05 | 15.77 M | $14.41 B |
| 11/18/2025 | $93.69 | $96.63 (3.14%) | $100.55 | $93.15 | 11.40 M | $13.54 B |
| 11/17/2025 | $96.61 | $95.36 (-1.29%) | $101.50 | $92.63 | 10.70 M | $13.36 B |
| 11/14/2025 | $94.84 | $97.57 (2.88%) | $106.83 | $93.49 | 15.53 M | $13.67 B |
| 11/13/2025 | $109.45 | $101.64 (-7.14%) | $110.38 | $100.30 | 12.66 M | $14.24 B |
| 11/12/2025 | $108.60 | $111.17 (2.37%) | $116.98 | $106.96 | 19.31 M | $15.57 B |
| 11/11/2025 | $108.19 | $104.22 (-3.67%) | $111.00 | $103.64 | 11.73 M | $14.60 B |
| 11/10/2025 | $116.99 | $111.52 (-4.68%) | $117.44 | $107.50 | 12.94 M | $15.62 B |
| 11/07/2025 | $100.00 | $112.65 (12.65%) | $112.70 | $97.06 | 16.40 M | $15.78 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.
