-
5 DAY PERFORMANCE
+40.28% -
1 MONTH PERFORMANCE
+13.18% -
3 MONTH PERFORMANCE
+256.14% -
6 MONTH PERFORMANCE
+239.38%
Oklo Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $21.01 | $25.23 (20.09%) | $25.33 | $20.05 | 24.55 M | $2.52 B |
| 11/20/2024 | $20.75 | $20.95 (0.96%) | $21.43 | $19.53 | 17.35 M | $2.10 B |
| 11/19/2024 | $20.00 | $21.80 (9%) | $22.54 | $19.83 | 17.21 M | $2.18 B |
| 11/18/2024 | $19.50 | $20.67 (6%) | $22.15 | $17.89 | 34.04 M | $2.07 B |
| 11/15/2024 | $21.00 | $18.00 (-14.29%) | $21.05 | $17.31 | 36.34 M | $1.80 B |
| 11/14/2024 | $23.50 | $23.88 (1.62%) | $24.60 | $22.82 | 16.93 M | $2.39 B |
| 11/13/2024 | $25.48 | $23.08 (-9.42%) | $25.65 | $22.44 | 22.05 M | $2.31 B |
| 11/12/2024 | $23.26 | $22.59 (-2.88%) | $25.09 | $21.79 | 14.81 M | $2.26 B |
| 11/11/2024 | $25.00 | $24.06 (-3.76%) | $25.78 | $22.65 | 12.43 M | $2.41 B |
| 11/08/2024 | $26.00 | $24.47 (-5.88%) | $27.75 | $24.28 | 20.25 M | $2.45 B |
| 11/07/2024 | $21.81 | $26.56 (21.78%) | $27.10 | $21.59 | 26.21 M | $2.66 B |
| 11/06/2024 | $20.86 | $21.72 (4.12%) | $22.69 | $20.00 | 14.89 M | $2.17 B |
| 11/05/2024 | $21.74 | $20.58 (-5.34%) | $21.80 | $19.95 | 10.48 M | $2.06 B |
| 11/04/2024 | $19.95 | $21.05 (5.51%) | $21.21 | $18.56 | 15.05 M | $2.11 B |
| 11/01/2024 | $23.65 | $21.67 (-8.37%) | $24.80 | $21.31 | 20.00 M | $2.17 B |
| 10/31/2024 | $23.06 | $22.46 (-2.6%) | $23.59 | $21.53 | 14.57 M | $2.25 B |
| 10/30/2024 | $26.40 | $22.89 (-13.3%) | $28.12 | $22.64 | 30.08 M | $2.29 B |
| 10/29/2024 | $23.70 | $24.84 (4.81%) | $25.13 | $21.68 | 26.68 M | $2.48 B |
| 10/28/2024 | $19.98 | $24.50 (22.62%) | $25.37 | $19.82 | 45.08 M | $2.45 B |
| 10/25/2024 | $18.36 | $19.11 (4.08%) | $20.15 | $18.11 | 22.63 M | $1.91 B |
| 10/24/2024 | $18.99 | $18.06 (-4.9%) | $19.44 | $17.60 | 21.67 M | $1.81 B |
| 10/23/2024 | $19.97 | $18.30 (-8.36%) | $22.40 | $17.61 | 35.38 M | $1.83 B |
| 10/22/2024 | $22.47 | $20.83 (-7.3%) | $22.50 | $18.40 | 48.98 M | $2.08 B |
| 10/21/2024 | $19.37 | $22.31 (15.18%) | $22.93 | $18.55 | 55.88 M | $2.23 B |
| 10/18/2024 | $15.50 | $18.23 (17.61%) | $20.64 | $15.48 | 49.59 M | $1.82 B |
| 10/17/2024 | $16.36 | $15.73 (-3.85%) | $16.65 | $14.11 | 28.61 M | $1.57 B |
| 10/16/2024 | $12.82 | $16.54 (29.02%) | $16.77 | $12.30 | 54.40 M | $1.65 B |
| 10/15/2024 | $10.58 | $11.65 (10.11%) | $12.63 | $9.54 | 37.14 M | $1.17 B |
| 10/14/2024 | $9.15 | $10.04 (9.73%) | $10.20 | $9.01 | 10.86 M | $1.00 B |
| 10/11/2024 | $9.61 | $9.15 (-4.79%) | $9.69 | $9.08 | 3.70 M | $915.20 M |
| 10/10/2024 | $9.50 | $9.81 (3.26%) | $9.85 | $9.26 | 2.61 M | $981.21 M |
| 10/09/2024 | $9.87 | $9.60 (-2.74%) | $10.30 | $9.50 | 2.84 M | $960.21 M |
| 10/08/2024 | $10.53 | $10.00 (-5.03%) | $10.60 | $9.38 | 4.36 M | $1.00 B |
| 10/07/2024 | $11.07 | $10.54 (-4.79%) | $11.15 | $10.25 | 4.97 M | $1.05 B |
| 10/04/2024 | $9.56 | $11.19 (17.05%) | $11.29 | $9.23 | 7.25 M | $1.12 B |
| 10/03/2024 | $10.22 | $9.41 (-7.93%) | $10.22 | $9.22 | 5.43 M | $941.20 M |
| 10/02/2024 | $8.44 | $9.50 (12.56%) | $9.95 | $8.36 | 7.68 M | $950.20 M |
| 10/01/2024 | $8.14 | $8.60 (5.65%) | $8.71 | $7.90 | 2.62 M | $860.19 M |
| 09/30/2024 | $8.80 | $8.09 (-8.07%) | $8.80 | $7.95 | 2.90 M | $809.17 M |
| 09/27/2024 | $8.85 | $8.84 (-0.11%) | $8.86 | $8.35 | 2.51 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 |