Oklo Inc (OKLO)

Overview News Price History Discussions Forecast

Oklo Inc Stock (OKLO) Price History

The historical daily chart and data for Oklo Inc stock (OKLO), show that the latest closing stock price as of May 26, 2026, is $68.70.

Oklo Inc all-time high stock price is $193.84, occurred on October 15, 2025.
The lowest Oklo Inc stock price recorded was $5.35 on September 09, 2024. Since then, Oklo Inc's stock price has risen over 1,184% to $68.70 now.
The 52-week high stock price for OKLO is $193.84, representing a 182.15% increase from the current share price, occurred on October 15, 2025.
The 52-week low stock price for OKLO is $44.88, indicating a -34.67% decrease from the current share price, occurred on March 30, 2026.

The table below shows more information about OKLO historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 26, 2026	$73.29	$68.08	$5.21	18,327,854.0	+4.28%
May 22, 2026	$69.72	$65.13	$4.59	11,366,217.0	+1.21%
May 21, 2026	$65.29	$61.10	$4.19	10,185,021.0	+4.01%
May 20, 2026	$62.90	$56.64	$6.26	13,763,184.0	+11.99%
May 19, 2026	$57.77	$53.95	$3.82	11,710,004.0	-4.58%
May 18, 2026	$63.00	$56.80	$6.20	14,458,081.0	-5.93%
May 15, 2026	$65.00	$61.73	$3.27	11,775,103.0	-7.38%
May 14, 2026	$67.70	$64.66	$3.04	14,750,366.0	-3.52%
May 13, 2026	$73.40	$68.10	$5.30	13,952,356.0	-5.39%
May 12, 2026	$76.68	$70.30	$6.38	14,830,710.0	-5.76%
May 11, 2026	$79.65	$69.22	$10.43	17,240,986.0	+7.75%
May 08, 2026	$74.00	$70.00	$4.00	9,935,227.0	+0.95%
May 07, 2026	$79.50	$70.87	$8.63	14,483,954.0	-9.78%
May 06, 2026	$80.08	$69.25	$10.83	22,686,065.0	+16.44%
May 05, 2026	$69.24	$66.08	$3.16	8,162,739.0	-0.32%
May 04, 2026	$72.30	$68.50	$3.80	8,806,889.0	-2.56%
May 01, 2026	$71.68	$68.47	$3.21	10,459,712.0	-2.90%
Apr 30, 2026	$72.84	$65.26	$7.58	14,555,203.0	+11.57%
Apr 29, 2026	$70.60	$63.20	$7.40	15,924,023.0	-5.95%
Apr 28, 2026	$72.87	$68.79	$4.08	14,758,932.0	-9.01%

Oklo Inc Stock (OKLO) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Oklo Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OKLO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Oklo Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Oklo Inc Stock (OKLO) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$80.08	$53.95	$26.12	245,222,322.0	-5.24%
Apr, 2026	$81.50	$44.91	$36.59	301,784,020.0	+46.20%
Mar, 2026	$66.18	$44.88	$21.30	186,146,602.0	-21.22%
Feb, 2026	$79.18	$60.12	$19.06	162,774,572.0	-20.94%
Jan, 2026	$115.7	$72.13	$43.59	283,443,728.0	+10.95%

Oklo Inc Stock (OKLO) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$114.3	$71.60	$42.69	205,137,499.0	-21.62%
Nov, 2025	$132.1	$79.01	$53.10	267,908,491.0	-31.17%
Oct, 2025	$193.8	$109.2	$84.64	494,202,805.0	+18.94%
Sep, 2025	$144.5	$66.20	$78.29	470,603,439.0	+51.59%
Aug, 2025	$85.35	$61.01	$24.34	317,310,870.0	-3.85%
Jul, 2025	$80.42	$50.08	$30.34	378,677,549.0	+36.79%
Jun, 2025	$73.55	$45.05	$28.50	452,697,935.0	+6.20%
May, 2025	$57.57	$24.44	$33.13	487,130,489.0	+122.07%
Apr, 2025	$25.27	$17.42	$7.85	217,794,542.0	+9.75%
Mar, 2025	$35.07	$21.10	$13.97	256,260,450.0	-35.22%
Feb, 2025	$59.14	$29.82	$29.32	347,321,159.0	-19.75%
Jan, 2025	$45.23	$20.76	$24.47	435,682,790.0	+96.00%

Oklo Inc Stock (OKLO) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$24.99	$17.14	$7.85	267,397,460.0	+0.47%
Nov, 2024	$27.75	$17.31	$10.44	358,864,087.0	+4.81%
Oct, 2024	$28.12	$7.90	$20.22	516,948,142.0	+177.63%
Sep, 2024	$9.23	$5.35	$3.88	62,470,471.0	+35.51%
Aug, 2024	$9.15	$5.90	$3.25	48,769,922.0	-34.40%
Jul, 2024	$9.76	$7.06	$2.70	81,791,542.0	+7.44%
Jun, 2024	$10.79	$8.03	$2.76	58,496,883.0	-15.89%
May, 2024	$12.42	$7.05	$5.37	71,777,095.0	+0.00%