Oklo Inc. Class A common stock (OKLO)

30.92Last Price

+1.54 (5.24%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	28.21	32.26	27.50	30.92	14,491,356	30.92
3/03/2025	34.75	35.07	29.25	29.38	11,909,592	29.38
2/28/2025	31.34	34.66	30.44	33.39	13,403,073	33.39
2/27/2025	38.45	38.68	32.31	32.39	17,539,575	32.39
2/26/2025	34.50	36.48	33.57	35.19	18,649,396	35.19
2/25/2025	33.53	34.29	29.82	32.07	16,400,357	32.07
2/24/2025	37.17	37.99	33.64	34.08	14,492,839	34.08
2/21/2025	43.56	43.69	37.83	38.79	13,961,844	38.79
2/20/2025	44.60	44.61	40.30	42.66	12,373,032	42.66
2/19/2025	48.46	49.50	44.28	45.12	14,926,788	45.12
2/18/2025	52.81	54.80	49.18	50.19	12,332,901	50.19
2/14/2025	55.38	57.50	51.70	52.62	14,232,228	52.62
2/13/2025	55.41	55.55	50.80	55.03	12,749,365	55.03
2/12/2025	47.78	55.33	47.49	54.38	18,736,925	54.38
2/11/2025	53.04	54.10	49.21	50.08	14,407,120	50.08
2/10/2025	55.05	56.80	53.31	53.73	17,073,738	53.73
2/07/2025	49.40	59.14	48.84	55.49	37,705,697	55.49
2/06/2025	51.23	52.99	46.53	47.76	19,860,349	47.76
2/05/2025	46.75	52.45	46.02	50.50	26,694,708	50.50
2/04/2025	46.71	48.02	43.76	46.89	20,895,211	46.89
2/03/2025	38.69	47.40	38.20	45.93	32,484,741	45.93
1/31/2025	42.40	45.23	40.37	41.61	26,951,025	41.61
1/30/2025	36.20	42.25	35.89	41.91	34,251,622	41.91
1/29/2025	33.61	38.09	33.27	35.30	32,032,074	35.30
1/28/2025	33.05	34.16	30.00	34.12	28,414,479	34.12
1/27/2025	32.68	34.96	29.06	31.11	43,111,380	31.11
1/24/2025	39.55	43.70	38.83	41.82	36,783,325	41.82
1/23/2025	32.14	40.21	32.01	38.78	34,102,780	38.78
1/22/2025	32.43	34.95	32.03	34.17	23,431,450	34.17
1/21/2025	27.62	31.48	26.90	31.25	22,191,763	31.25
1/17/2025	24.99	26.80	24.23	26.05	12,852,963	26.05
1/16/2025	24.73	25.20	23.09	24.23	9,629,478	24.23
1/15/2025	24.10	26.49	23.81	24.17	13,555,789	24.17
1/14/2025	24.06	24.30	22.35	22.81	9,918,185	22.81
1/13/2025	23.66	23.81	21.50	22.88	10,597,744	22.88
1/10/2025	26.15	27.00	24.40	25.24	8,870,808	25.24
1/08/2025	27.74	29.19	24.77	26.12	15,796,542	26.12
1/07/2025	30.00	31.91	28.28	29.50	15,506,368	29.50
1/06/2025	27.46	31.66	27.17	30.00	26,816,283	30.00
1/03/2025	21.96	27.44	21.61	27.25	23,875,680	27.25
1/02/2025	21.23	22.74	20.76	21.85	9,338,072	21.85
12/31/2024	23.65	0.00	23.65	21.23	0	21.23
12/30/2024	22.47	24.29	21.91	23.65	9,837,036	23.65
12/27/2024	23.90	24.53	21.68	22.78	10,185,672	22.78
12/26/2024	23.30	24.99	23.03	24.04	12,390,322	24.04
12/24/2024	21.95	24.00	21.42	23.61	11,124,352	23.61
12/23/2024	21.77	22.33	19.41	22.02	16,861,485	22.02
12/20/2024	20.10	22.67	19.65	21.52	19,738,276	21.52
12/19/2024	19.36	21.85	18.52	21.10	32,540,379	21.10
12/18/2024	21.41	22.94	18.03	18.38	49,940,975	18.38
12/17/2024	18.03	19.28	17.21	19.10	7,756,158	19.10
12/16/2024	17.85	18.73	17.14	18.48	7,908,086	18.48
12/13/2024	18.40	18.73	17.91	18.53	5,308,318	18.53
12/12/2024	19.45	20.29	18.36	18.37	6,990,111	18.37
12/11/2024	19.35	19.59	17.90	19.27	8,664,399	19.27
12/10/2024	20.12	20.22	18.28	18.42	10,756,275	18.42
12/09/2024	22.26	22.65	20.07	20.09	8,900,458	20.09
12/06/2024	20.24	21.96	19.75	21.91	11,000,900	21.91
12/05/2024	20.40	20.58	19.58	20.08	7,306,728	20.08