-
5 DAY PERFORMANCE
+6.26% -
1 MONTH PERFORMANCE
+38.18% -
3 MONTH PERFORMANCE
+4.25%
Oklo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $8.85 | $8.84 (-0.11%) | $8.86 | $8.35 | 2.50 M | $884.19 M |
| 09/26/2024 | $8.52 | $8.58 (0.7%) | $8.76 | $8.08 | 4.11 M | $858.18 M |
| 09/25/2024 | $8.57 | $8.23 (-3.97%) | $8.69 | $8.00 | 4.07 M | $823.18 M |
| 09/24/2024 | $8.34 | $8.31 (-0.36%) | $9.23 | $8.22 | 7.17 M | $831.18 M |
| 09/23/2024 | $8.46 | $8.31 (-1.77%) | $8.65 | $7.95 | 5.37 M | $831.18 M |
| 09/20/2024 | $7.16 | $8.41 (17.46%) | $8.44 | $7.00 | 15.08 M | $841.18 M |
| 09/19/2024 | $6.57 | $6.61 (0.61%) | $6.81 | $6.42 | 2.29 M | $661.14 M |
| 09/18/2024 | $6.29 | $6.22 (-1.11%) | $6.54 | $6.08 | 1.48 M | $622.13 M |
| 09/17/2024 | $6.34 | $6.30 (-0.63%) | $6.49 | $6.23 | 1.17 M | $630.14 M |
| 09/16/2024 | $6.35 | $6.21 (-2.2%) | $6.47 | $6.16 | 1.04 M | $621.13 M |
| 09/13/2024 | $6.44 | $6.31 (-2.02%) | $6.48 | $6.12 | 1.62 M | $631.14 M |
| 09/12/2024 | $6.11 | $6.23 (1.96%) | $6.34 | $5.93 | 1.50 M | $623.13 M |
| 09/11/2024 | $6.03 | $6.10 (1.16%) | $6.21 | $5.81 | 1.81 M | $610.13 M |
| 09/10/2024 | $5.64 | $6.09 (7.98%) | $6.20 | $5.57 | 2.86 M | $609.13 M |
| 09/09/2024 | $5.64 | $5.65 (0.18%) | $5.69 | $5.35 | 1.85 M | $565.12 M |
| 09/06/2024 | $5.62 | $5.59 (-0.53%) | $6.00 | $5.49 | 1.61 M | $559.12 M |
| 09/05/2024 | $5.81 | $5.82 (0.17%) | $5.91 | $5.71 | 967,300 | $582.13 M |
| 09/04/2024 | $5.57 | $5.82 (4.49%) | $6.03 | $5.45 | 1.51 M | $582.13 M |
| 09/03/2024 | $5.83 | $5.59 (-4.12%) | $5.96 | $5.49 | 2.12 M | $559.12 M |
| 08/30/2024 | $6.47 | $5.97 (-7.73%) | $6.48 | $5.90 | 3.13 M | $597.13 M |
| 08/29/2024 | $6.50 | $6.44 (-0.92%) | $6.53 | $6.40 | 784,349 | $644.14 M |
| 08/28/2024 | $6.87 | $6.39 (-6.99%) | $6.93 | $6.18 | 2.74 M | $639.14 M |
| 08/27/2024 | $6.85 | $6.91 (0.88%) | $6.92 | $6.71 | 989,602 | $297.82 M |
| 08/26/2024 | $7.05 | $6.95 (-1.42%) | $7.10 | $6.82 | 1.43 M | $299.55 M |
| 08/23/2024 | $6.95 | $7.05 (1.44%) | $7.22 | $6.84 | 1.61 M | $303.86 M |
| 08/22/2024 | $7.09 | $6.77 (-4.51%) | $7.13 | $6.76 | 1.76 M | $291.79 M |
| 08/21/2024 | $6.97 | $7.09 (1.72%) | $7.26 | $6.89 | 1.68 M | $305.58 M |
| 08/20/2024 | $7.25 | $6.92 (-4.55%) | $7.29 | $6.75 | 3.37 M | $298.26 M |
| 08/19/2024 | $7.63 | $7.27 (-4.72%) | $7.63 | $7.18 | 2.42 M | $313.34 M |
| 08/16/2024 | $7.41 | $7.51 (1.35%) | $7.56 | $7.18 | 1.56 M | $323.68 M |
| 08/15/2024 | $7.74 | $7.47 (-3.49%) | $7.90 | $7.39 | 2.18 M | $321.96 M |
| 08/14/2024 | $7.35 | $7.61 (3.54%) | $8.05 | $7.27 | 3.21 M | $327.99 M |
| 08/13/2024 | $7.21 | $7.42 (2.91%) | $7.54 | $7.11 | 2.57 M | $319.81 M |
| 08/12/2024 | $7.49 | $7.05 (-5.87%) | $7.50 | $6.84 | 2.87 M | $303.86 M |
| 08/09/2024 | $7.31 | $7.49 (2.46%) | $7.55 | $7.16 | 1.58 M | $322.82 M |
| 08/08/2024 | $7.55 | $7.28 (-3.58%) | $7.58 | $7.16 | 2.32 M | $313.77 M |
| 08/07/2024 | $7.95 | $7.46 (-6.16%) | $7.99 | $7.43 | 1.90 M | $321.53 M |
| 08/06/2024 | $7.79 | $7.88 (1.16%) | $8.07 | $7.63 | 1.83 M | $339.63 M |
| 08/05/2024 | $7.11 | $7.64 (7.45%) | $7.85 | $7.00 | 3.36 M | $329.29 M |
| 08/02/2024 | $8.12 | $8.19 (0.86%) | $8.26 | $7.90 | 3.07 M | $999.97 M |
| 08/01/2024 | $9.12 | $8.38 (-8.11%) | $9.15 | $8.12 | 3.84 M | $1.02 B |
| 07/31/2024 | $9.03 | $9.10 (0.78%) | $9.52 | $8.84 | 9.14 M | $1.11 B |
| 07/30/2024 | $8.73 | $8.86 (1.49%) | $9.03 | $8.60 | 2.57 M | $1.08 B |
| 07/29/2024 | $9.43 | $8.79 (-6.79%) | $9.43 | $8.73 | 2.42 M | $1.07 B |
| 07/26/2024 | $8.79 | $9.20 (4.66%) | $9.30 | $8.79 | 4.39 M | $1.12 B |
| 07/25/2024 | $8.70 | $8.41 (-3.33%) | $8.78 | $8.15 | 2.49 M | $1.03 B |
| 07/24/2024 | $9.17 | $8.67 (-5.45%) | $9.37 | $8.62 | 2.10 M | $1.06 B |
| 07/23/2024 | $9.01 | $9.24 (2.55%) | $9.57 | $8.80 | 2.99 M | $1.13 B |
| 07/22/2024 | $8.72 | $9.01 (3.33%) | $9.17 | $8.60 | 2.97 M | $1.10 B |
| 07/19/2024 | $8.32 | $8.61 (3.49%) | $8.67 | $8.14 | 1.98 M | $1.05 B |
| 07/18/2024 | $9.07 | $8.47 (-6.62%) | $9.29 | $8.37 | 3.09 M | $1.03 B |
| 07/17/2024 | $8.72 | $8.88 (1.83%) | $9.76 | $8.72 | 6.04 M | $1.08 B |
| 07/16/2024 | $8.95 | $8.81 (-1.56%) | $9.40 | $8.59 | 5.38 M | $1.08 B |
| 07/15/2024 | $8.93 | $8.72 (-2.35%) | $9.06 | $8.53 | 5.17 M | $1.06 B |
| 07/12/2024 | $7.53 | $8.61 (14.34%) | $9.01 | $7.47 | 8.10 M | $1.05 B |
| 07/11/2024 | $8.00 | $7.51 (-6.13%) | $8.18 | $7.41 | 2.97 M | $916.94 M |
| 07/10/2024 | $7.88 | $7.78 (-1.27%) | $8.14 | $7.50 | 3.56 M | $949.91 M |
| 07/09/2024 | $7.40 | $7.68 (3.78%) | $7.78 | $7.12 | 2.52 M | $937.70 M |
| 07/08/2024 | $7.82 | $7.42 (-5.12%) | $7.82 | $7.06 | 3.84 M | $905.95 M |
| 07/05/2024 | $8.33 | $7.65 (-8.16%) | $8.35 | $7.47 | 3.48 M | $934.03 M |
| 07/03/2024 | $8.15 | $8.25 (1.23%) | $8.65 | $7.88 | 1.75 M | $1.01 B |
| 07/02/2024 | $8.00 | $8.03 (0.38%) | $8.18 | $7.80 | 1.85 M | $980.43 M |
| 07/01/2024 | $8.66 | $8.00 (-7.62%) | $8.66 | $7.74 | 3.59 M | $976.77 M |
| 06/28/2024 | $8.60 | $8.47 (-1.51%) | $8.62 | $8.23 | 2.14 M | $1.03 B |