Indicators

Markets:

News

Oklo Inc. Class A common stock (NY:OKLO)

82.61 -3.43 (-3.98%)

Streaming Delayed Price Updated: 12:45 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2026	93.95	93.95	83.50	86.04	14,307,707	-8.35(-8.85%)
Jan 28, 2026	86.73	95.10	85.60	94.39	16,246,514	+9.12(+10.70%)
Jan 27, 2026	82.81	86.85	81.21	85.27	10,514,649	+2.96(+3.60%)
Jan 26, 2026	86.18	86.81	81.13	82.31	8,657,235	-5.32(-6.07%)
Jan 23, 2026	91.39	91.39	86.17	87.63	9,368,054	-3.30(-3.63%)
Jan 22, 2026	92.46	93.60	89.88	90.93	10,095,531	+0.15(+0.17%)
Jan 21, 2026	96.39	100.20	86.02	90.78	24,169,944	+0.85(+0.95%)
Jan 20, 2026	90.83	97.00	88.93	89.93	12,519,661	-5.02(-5.29%)
Jan 16, 2026	92.10	96.70	89.30	94.95	15,411,319	+3.50(+3.83%)
Jan 15, 2026	97.80	99.29	91.38	91.45	11,220,918	-4.52(-4.71%)
Jan 14, 2026	94.77	97.08	91.50	95.97	11,469,458	-1.12(-1.15%)
Jan 13, 2026	105.75	107.60	96.60	97.09	11,099,211	-5.41(-5.28%)
Jan 12, 2026	103.33	105.90	100.37	102.50	11,993,799	-2.81(-2.67%)
Jan 09, 2026	114.35	115.72	104.03	105.31	33,943,540	+7.71(+7.90%)
Jan 08, 2026	96.71	100.19	93.42	97.60	9,790,991	+0.00(+0.00%)
Jan 07, 2026	93.60	100.40	92.81	97.60	13,336,802	+2.00(+2.09%)
Jan 06, 2026	93.00	96.95	88.73	95.60	20,072,352	+6.26(+7.01%)
Jan 05, 2026	81.65	90.85	80.40	89.34	19,784,936	+11.54(+14.83%)
Jan 02, 2026	73.99	77.92	72.13	77.80	10,135,552	+6.04(+8.42%)
Dec 31, 2025	71.42	72.32	70.86	71.76	6,946,611	+0.14(+0.20%)
Dec 30, 2025	74.31	74.65	71.60	71.62	8,161,867	-2.47(-3.33%)
Dec 29, 2025	74.80	78.48	73.76	74.09	8,490,975	-2.83(-3.68%)
Dec 26, 2025	80.03	80.35	76.16	76.92	7,123,024	-4.39(-5.40%)
Dec 24, 2025	80.49	81.31	78.64	81.31	5,203,747	-0.57(-0.70%)
Dec 23, 2025	81.81	84.95	80.79	81.88	6,585,743	-1.56(-1.87%)
Dec 22, 2025	85.78	85.83	80.14	83.44	11,027,882	+0.21(+0.25%)
Dec 19, 2025	78.70	85.26	78.53	83.23	11,396,343	+5.51(+7.09%)
Dec 18, 2025	80.50	81.00	76.07	77.72	9,389,708	+1.78(+2.34%)
Dec 17, 2025	84.29	85.58	75.00	75.94	10,642,971	-7.57(-9.06%)
Dec 16, 2025	80.75	84.24	78.67	83.51	7,721,129	+1.18(+1.43%)
Dec 15, 2025	89.35	89.60	82.00	82.33	9,701,265	-5.09(-5.82%)
Dec 12, 2025	102.71	103.00	87.34	87.42	15,776,463	-15.58(-15.13%)
Dec 11, 2025	98.49	103.42	94.41	103.00	8,490,380	+2.40(+2.39%)
Dec 10, 2025	102.90	104.57	98.32	100.60	9,262,197	-3.33(-3.20%)
Dec 09, 2025	103.61	107.55	101.92	103.93	6,778,160	-0.68(-0.65%)
Dec 08, 2025	108.14	109.17	100.60	104.61	9,406,794	-0.06(-0.06%)
Dec 05, 2025	105.99	107.59	100.51	104.67	14,573,896	-6.98(-6.25%)
Dec 04, 2025	96.98	114.29	94.61	111.65	21,201,912	+15.06(+15.59%)
Dec 03, 2025	90.99	97.00	89.01	96.59	7,949,227	+4.75(+5.17%)
Dec 02, 2025	88.98	96.50	88.60	91.84	10,903,048	+4.48(+5.13%)
Dec 01, 2025	88.54	90.60	85.50	87.36	6,709,446	-4.02(-4.40%)
Nov 28, 2025	90.00	94.51	89.01	91.38	5,693,049	+2.66(+3.00%)
Nov 26, 2025	88.05	89.88	85.77	88.72	8,016,317	+2.95(+3.44%)
Nov 25, 2025	89.47	89.47	81.11	85.77	12,486,802	-3.78(-4.22%)
Nov 24, 2025	89.16	93.20	86.57	89.55	24,592,858	+1.38(+1.57%)
Nov 21, 2025	89.45	89.93	79.01	88.17	21,731,140	+0.17(+0.19%)
Nov 20, 2025	106.11	109.70	87.75	88.00	20,043,192	-14.86(-14.45%)
Nov 19, 2025	99.65	105.88	98.05	102.86	15,684,312	+6.23(+6.45%)
Nov 18, 2025	93.69	100.55	93.15	96.63	11,389,469	+1.27(+1.33%)
Nov 17, 2025	96.61	101.50	92.63	95.36	10,655,375	-2.21(-2.27%)
Nov 14, 2025	94.83	106.83	93.49	97.57	15,534,310	-4.07(-4.00%)
Nov 13, 2025	109.45	110.38	100.30	101.64	12,611,332	-9.53(-8.57%)
Nov 12, 2025	108.60	116.98	106.96	111.17	19,260,338	+6.95(+6.67%)
Nov 11, 2025	108.19	111.00	103.70	104.22	11,525,801	-7.30(-6.55%)
Nov 10, 2025	116.99	117.44	107.50	111.52	12,911,287	-1.13(-1.00%)
Nov 07, 2025	100.00	112.70	97.06	112.65	16,397,602	+5.90(+5.53%)
Nov 06, 2025	120.12	120.95	105.99	106.75	15,719,922	-14.48(-11.94%)
Nov 05, 2025	116.37	123.44	114.32	121.23	12,451,020	+9.00(+8.02%)
Nov 04, 2025	119.25	122.37	111.79	112.23	12,029,546	-14.44(-11.40%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.