Oklo Inc.OKLONYSE
LOADING
|||
Switch Symbol:
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $75.48 | $79.18 | $74.03 | $78.00 | 10.56M |
| 2/2/2026 | $78.25 | $78.38 | $73.29 | $73.62 | 11.42M |
| 1/30/2026 | $85.15 | $88.68 | $78.91 | $79.62 | 10.75M |
| 1/29/2026 | $93.95 | $93.95 | $83.50 | $86.04 | 14.35M |
| 1/28/2026 | $86.73 | $95.10 | $85.60 | $94.39 | 16.37M |
| 1/27/2026 | $82.81 | $86.85 | $81.21 | $85.27 | 10.55M |
| 1/26/2026 | $86.18 | $86.81 | $81.13 | $82.31 | 8.70M |
| 1/23/2026 | $91.39 | $91.39 | $86.17 | $87.63 | 9.37M |
| 1/22/2026 | $92.46 | $93.60 | $89.88 | $90.93 | 10.12M |
| 1/21/2026 | $96.39 | $100.20 | $86.02 | $90.78 | 24.27M |
| 1/20/2026 | $90.84 | $97.00 | $88.93 | $89.93 | 12.56M |
| 1/16/2026 | $92.10 | $96.70 | $89.30 | $94.95 | 15.41M |
| 1/15/2026 | $97.80 | $99.29 | $91.38 | $91.45 | 11.27M |
| 1/14/2026 | $94.77 | $97.08 | $91.50 | $95.97 | 11.51M |
| 1/13/2026 | $105.75 | $107.60 | $96.60 | $97.09 | 11.15M |
| 1/12/2026 | $103.33 | $105.90 | $100.37 | $102.50 | 12.07M |
| 1/9/2026 | $114.35 | $115.72 | $104.03 | $105.31 | 33.94M |
| 1/8/2026 | $96.71 | $100.19 | $93.42 | $97.60 | 9.80M |
| 1/7/2026 | $93.60 | $100.69 | $92.81 | $97.60 | 13.36M |
| 1/6/2026 | $93.00 | $96.95 | $88.73 | $95.60 | 20.11M |
| 1/5/2026 | $81.65 | $90.85 | $80.40 | $89.34 | 19.82M |
| 1/2/2026 | $73.99 | $77.92 | $72.13 | $77.80 | 10.14M |
| 12/31/2025 | $71.42 | $72.32 | $70.86 | $71.76 | 6.95M |
| 12/30/2025 | $74.31 | $74.65 | $71.60 | $71.70 | 8.20M |
| 12/29/2025 | $74.80 | $78.48 | $73.76 | $74.09 | 8.53M |
| 12/26/2025 | $80.03 | $80.35 | $76.16 | $76.92 | 7.12M |
| 12/24/2025 | $80.49 | $81.31 | $78.64 | $81.31 | 5.20M |
| 12/23/2025 | $81.81 | $84.95 | $80.79 | $81.88 | 6.60M |
| 12/22/2025 | $85.78 | $85.83 | $80.14 | $83.44 | 11.06M |
| 12/19/2025 | $78.70 | $85.26 | $78.53 | $83.23 | 11.40M |
| 12/18/2025 | $80.51 | $81.00 | $76.07 | $77.72 | 9.41M |
| 12/17/2025 | $84.29 | $85.58 | $75.00 | $75.94 | 10.68M |
| 12/16/2025 | $80.75 | $84.24 | $78.67 | $83.51 | 7.74M |
| 12/15/2025 | $89.35 | $89.60 | $82.00 | $82.33 | 9.77M |
| 12/12/2025 | $102.71 | $103.14 | $87.34 | $87.42 | 15.78M |
| 12/11/2025 | $98.49 | $103.42 | $94.41 | $103.00 | 8.52M |
| 12/10/2025 | $102.90 | $104.57 | $98.32 | $100.60 | 9.30M |
| 12/9/2025 | $103.61 | $107.55 | $101.92 | $103.93 | 6.79M |
| 12/8/2025 | $108.14 | $109.17 | $100.60 | $104.61 | 9.42M |
| 12/5/2025 | $105.99 | $107.59 | $100.51 | $104.67 | 14.57M |
| 12/4/2025 | $96.98 | $114.29 | $94.61 | $111.65 | 21.45M |
| 12/3/2025 | $90.99 | $97.00 | $89.01 | $96.59 | 7.98M |
| 12/2/2025 | $88.98 | $96.50 | $88.60 | $91.84 | 10.92M |
| 12/1/2025 | $88.54 | $90.60 | $85.50 | $87.36 | 6.72M |
| 11/28/2025 | $90.00 | $94.51 | $89.01 | $91.38 | 5.69M |
| 11/26/2025 | $88.05 | $89.88 | $85.77 | $88.72 | 8.02M |
| 11/25/2025 | $89.47 | $89.47 | $81.11 | $85.77 | 12.50M |
| 11/24/2025 | $89.16 | $93.20 | $86.57 | $89.55 | 24.67M |
| 11/21/2025 | $89.45 | $89.93 | $79.01 | $88.17 | 21.72M |
| 11/20/2025 | $106.11 | $109.70 | $87.75 | $88.00 | 20.15M |
| 11/19/2025 | $99.65 | $105.88 | $98.05 | $102.86 | 15.77M |
| 11/18/2025 | $93.69 | $100.55 | $93.15 | $96.63 | 11.40M |
| 11/17/2025 | $96.61 | $101.50 | $92.63 | $95.36 | 10.70M |
| 11/14/2025 | $94.84 | $106.83 | $93.49 | $97.57 | 15.53M |
| 11/13/2025 | $109.45 | $110.38 | $100.30 | $101.64 | 12.66M |
| 11/12/2025 | $108.60 | $116.98 | $106.96 | $111.17 | 19.31M |
| 11/11/2025 | $108.19 | $111.00 | $103.64 | $104.22 | 11.73M |
| 11/10/2025 | $116.99 | $117.44 | $107.50 | $111.52 | 12.94M |
| 11/7/2025 | $100.00 | $112.70 | $97.06 | $112.65 | 16.40M |
| 11/6/2025 | $120.12 | $120.95 | $105.99 | $106.75 | 15.79M |