5 DAY PERFORMANCE
+2.46%
1 MONTH PERFORMANCE
-14.20%
3 MONTH PERFORMANCE
-10.97%
6 MONTH PERFORMANCE
+145.57%
YEAR-TO-DATE PERFORMANCE
+5.84%
Oklo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $22.83 | $22.50 (-1.45%) | $22.99 | $21.54 | 7.75 M | $2.75 B |
| 04/10/2025 | $23.37 | $22.72 (-2.78%) | $23.67 | $21.61 | 10.86 M | $2.77 B |
| 04/09/2025 | $20.83 | $24.08 (15.6%) | $24.65 | $19.97 | 18.20 M | $2.94 B |
| 04/08/2025 | $23.88 | $20.23 (-15.28%) | $24.02 | $19.91 | 16.00 M | $2.47 B |
| 04/07/2025 | $18.66 | $21.93 (17.52%) | $23.41 | $17.42 | 20.79 M | $2.68 B |
| 04/04/2025 | $20.53 | $19.80 (-3.56%) | $20.85 | $17.80 | 17.57 M | $2.42 B |
| 04/03/2025 | $20.83 | $21.89 (5.09%) | $22.80 | $20.80 | 10.64 M | $2.67 B |
| 04/02/2025 | $21.85 | $22.70 (3.89%) | $23.73 | $21.80 | 10.55 M | $2.77 B |
| 04/01/2025 | $22.88 | $22.53 (-1.53%) | $24.08 | $21.73 | 12.72 M | $2.75 B |
| 03/31/2025 | $21.30 | $21.63 (1.55%) | $22.64 | $21.10 | 10.08 M | $2.64 B |
| 03/28/2025 | $23.68 | $22.39 (-5.45%) | $24.24 | $22.30 | 9.67 M | $2.73 B |
| 03/27/2025 | $25.41 | $23.82 (-6.26%) | $26.13 | $23.63 | 13.69 M | $2.91 B |
| 03/26/2025 | $28.66 | $26.37 (-7.99%) | $29.80 | $25.84 | 16.01 M | $3.22 B |
| 03/25/2025 | $28.88 | $28.93 (0.17%) | $30.58 | $27.66 | 19.21 M | $3.53 B |
| 03/24/2025 | $28.95 | $30.91 (6.77%) | $31.46 | $28.58 | 21.62 M | $3.78 B |
| 03/21/2025 | $26.94 | $27.16 (0.82%) | $27.65 | $26.15 | 8.09 M | $3.32 B |
| 03/20/2025 | $27.36 | $27.77 (1.5%) | $29.90 | $27.23 | 13.19 M | $3.39 B |
| 03/19/2025 | $26.94 | $28.05 (4.12%) | $28.36 | $25.83 | 9.28 M | $3.43 B |
| 03/18/2025 | $27.00 | $26.02 (-3.63%) | $27.15 | $25.75 | 8.85 M | $3.18 B |
| 03/17/2025 | $28.38 | $28.00 (-1.34%) | $29.74 | $27.61 | 15.45 M | $3.42 B |
| 03/14/2025 | $25.01 | $27.72 (10.84%) | $27.83 | $24.89 | 13.62 M | $3.39 B |
| 03/13/2025 | $26.16 | $23.95 (-8.45%) | $26.34 | $23.87 | 8.75 M | $2.93 B |
| 03/12/2025 | $27.47 | $26.19 (-4.66%) | $28.01 | $25.16 | 15.39 M | $3.20 B |
| 03/11/2025 | $23.75 | $25.47 (7.24%) | $26.46 | $23.54 | 13.99 M | $3.11 B |
| 03/10/2025 | $24.88 | $23.69 (-4.78%) | $25.31 | $23.26 | 11.69 M | $2.89 B |
| 03/07/2025 | $25.71 | $26.27 (2.18%) | $26.80 | $24.46 | 12.03 M | $3.21 B |
| 03/06/2025 | $29.11 | $25.97 (-10.79%) | $29.36 | $25.66 | 13.00 M | $3.17 B |
| 03/05/2025 | $31.00 | $30.29 (-2.29%) | $31.13 | $29.11 | 11.30 M | $3.70 B |
| 03/04/2025 | $28.21 | $30.92 (9.61%) | $32.26 | $27.50 | 14.58 M | $3.78 B |
| 03/03/2025 | $34.75 | $29.38 (-15.45%) | $35.07 | $29.25 | 11.98 M | $3.59 B |
| 02/28/2025 | $31.34 | $33.39 (6.54%) | $34.66 | $30.44 | 13.40 M | $4.08 B |
| 02/27/2025 | $38.45 | $32.39 (-15.76%) | $38.68 | $32.31 | 17.63 M | $3.96 B |
| 02/26/2025 | $34.50 | $35.19 (2%) | $36.48 | $33.57 | 18.78 M | $4.30 B |
| 02/25/2025 | $33.53 | $32.07 (-4.35%) | $34.29 | $29.82 | 16.46 M | $3.92 B |
| 02/24/2025 | $37.17 | $34.08 (-8.31%) | $37.99 | $33.64 | 14.55 M | $4.16 B |
| 02/21/2025 | $43.56 | $38.79 (-10.95%) | $43.69 | $37.83 | 13.96 M | $4.74 B |
| 02/20/2025 | $44.61 | $42.66 (-4.37%) | $44.61 | $40.30 | 12.39 M | $5.21 B |
| 02/19/2025 | $48.46 | $45.12 (-6.89%) | $49.50 | $44.28 | 14.99 M | $5.51 B |
| 02/18/2025 | $52.81 | $50.19 (-4.96%) | $54.80 | $49.18 | 12.39 M | $6.13 B |
| 02/14/2025 | $55.38 | $52.62 (-4.98%) | $57.50 | $51.70 | 14.23 M | $6.43 B |
| 02/13/2025 | $55.41 | $55.03 (-0.69%) | $55.55 | $50.80 | 12.78 M | $6.72 B |
| 02/12/2025 | $47.78 | $54.38 (13.81%) | $55.33 | $47.49 | 18.77 M | $6.64 B |
| 02/11/2025 | $53.04 | $50.08 (-5.58%) | $54.10 | $49.21 | 14.45 M | $6.12 B |
| 02/10/2025 | $55.05 | $53.73 (-2.4%) | $56.80 | $53.31 | 17.09 M | $6.56 B |
| 02/07/2025 | $49.40 | $55.49 (12.33%) | $59.14 | $48.84 | 37.71 M | $6.78 B |
| 02/06/2025 | $51.23 | $47.76 (-6.77%) | $52.99 | $46.53 | 19.88 M | $5.83 B |
| 02/05/2025 | $46.75 | $50.50 (8.02%) | $52.45 | $46.02 | 26.73 M | $6.17 B |
| 02/04/2025 | $46.71 | $46.89 (0.39%) | $48.02 | $43.76 | 20.93 M | $5.73 B |
| 02/03/2025 | $38.69 | $45.93 (18.71%) | $47.40 | $38.20 | 32.62 M | $5.61 B |
| 01/31/2025 | $42.40 | $41.61 (-1.86%) | $45.23 | $40.37 | 26.95 M | $5.08 B |
| 01/30/2025 | $36.20 | $41.91 (15.77%) | $42.25 | $35.89 | 34.33 M | $5.12 B |
| 01/29/2025 | $33.61 | $35.30 (5.03%) | $38.09 | $33.27 | 32.09 M | $4.31 B |
| 01/28/2025 | $33.05 | $34.12 (3.24%) | $34.16 | $30.00 | 28.48 M | $4.17 B |
| 01/27/2025 | $32.68 | $31.11 (-4.8%) | $34.96 | $29.06 | 43.30 M | $3.80 B |
| 01/24/2025 | $39.55 | $41.82 (5.74%) | $43.70 | $38.83 | 36.78 M | $5.11 B |
| 01/23/2025 | $32.14 | $38.78 (20.66%) | $40.21 | $32.01 | 34.23 M | $4.74 B |
| 01/22/2025 | $32.43 | $34.17 (5.37%) | $34.95 | $32.03 | 23.53 M | $4.17 B |
| 01/21/2025 | $27.62 | $31.25 (13.14%) | $31.48 | $26.90 | 22.47 M | $3.82 B |
| 01/17/2025 | $24.99 | $26.05 (4.24%) | $26.80 | $24.23 | 12.85 M | $3.18 B |
| 01/16/2025 | $24.73 | $24.23 (-2.02%) | $25.20 | $23.09 | 9.64 M | $2.96 B |
| 01/15/2025 | $24.10 | $24.17 (0.29%) | $26.49 | $23.81 | 13.59 M | $2.95 B |
| 01/14/2025 | $24.06 | $22.81 (-5.2%) | $24.30 | $22.35 | 9.93 M | $2.79 B |
| 01/13/2025 | $23.66 | $22.88 (-3.3%) | $23.81 | $21.50 | 10.63 M | $2.79 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.
