Oklo Inc.
42.57USD
-0.7400 (-1.71%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 43.31 | 14,079,200 |
| Fr 09/04/26 | 41.27 | 8,105,900 |
| Th 09/03/26 | 39.84 | 6,970,300 |
| We 09/02/26 | 39.52 | 6,834,200 |
| Tu 09/01/26 | 38.53 | 7,775,807 |
| Mo 08/31/26 | 40.57 | 6,207,506 |
| Fr 08/28/26 | 40.14 | 11,315,634 |
| Th 08/27/26 | 42.53 | 9,575,153 |
| We 08/26/26 | 41.60 | 18,231,940 |
| Tu 08/25/26 | 44.27 | 13,846,654 |
| Mo 08/24/26 | 39.69 | 7,567,651 |
| Fr 08/21/26 | 42.09 | 6,499,100 |
| Th 08/20/26 | 41.66 | 6,367,800 |
| We 08/19/26 | 42.94 | 7,707,800 |
| Tu 08/18/26 | 41.36 | 7,743,800 |
| Mo 08/17/26 | 43.88 | 6,159,400 |
| Fr 08/14/26 | 44.38 | 8,008,200 |
| Th 08/13/26 | 46.45 | 9,169,100 |
| We 08/12/26 | 45.13 | 8,916,300 |
| Tu 08/11/26 | 47.01 | 10,907,600 |
| Mo 08/10/26 | 44.49 | 14,239,400 |
| Fr 08/07/26 | 48.42 | 22,102,700 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 42.19 | 10,883,500 |
| We 08/05/26 | 42.99 | 5,182,800 |
| Tu 08/04/26 | 43.33 | 8,748,100 |
| Mo 08/03/26 | 41.22 | 8,476,700 |
| Fr 07/31/26 | 38.83 | 8,814,200 |
| Th 07/30/26 | 41.09 | 10,050,500 |
| We 07/29/26 | 36.84 | 8,546,000 |
| Tu 07/28/26 | 39.58 | 8,701,100 |
| Mo 07/27/26 | 41.81 | 7,973,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 47.90 | 11,251,500 |
| Mo 07/06/26 | 51.84 | 8,369,700 |
| Th 07/02/26 | 52.36 | 9,657,200 |
| We 07/01/26 | 52.45 | 9,716,900 |
| Tu 06/30/26 | 52.33 | 7,265,500 |
| Mo 06/29/26 | 52.76 | 9,071,100 |
| Fr 06/26/26 | 50.00 | 22,896,000 |
| Th 06/25/26 | 51.01 | 9,721,800 |
| We 06/24/26 | 54.06 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 65.21 | 22,785,200 |
| Tu 06/02/26 | 73.47 | 24,065,100 |
| Mo 06/01/26 | 66.89 | 18,846,300 |
| Fr 05/29/26 | 66.88 | 27,669,400 |
| Th 05/28/26 | 68.09 | 12,231,100 |
| We 05/27/26 | 67.82 | 10,469,900 |
| Tu 05/26/26 | 68.70 | 18,505,700 |
| Fr 05/22/26 | 65.88 | 11,410,700 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 70.40 | 10,510,600 |
| Th 04/30/26 | 72.50 | 14,651,900 |
| We 04/29/26 | 64.98 | 16,156,500 |
| Tu 04/28/26 | 69.09 | 14,842,400 |
| Mo 04/27/26 | 75.93 | 18,897,100 |
| Fr 04/24/26 | 71.00 | 23,265,300 |
| Th 04/23/26 | 76.46 | 31,945,500 |
| We 04/22/26 | 72.41 | 18,164,400 |
| Tu 04/21/26 | 62.61 | 15,258,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 49.59 | 9,401,200 |
| Mo 03/30/26 | 45.58 | 10,856,100 |
| Fr 03/27/26 | 50.23 | 6,419,400 |
| Th 03/26/26 | 51.81 | 7,246,300 |
| We 03/25/26 | 55.27 | 6,012,000 |
| Tu 03/24/26 | 54.96 | 7,395,800 |
| Mo 03/23/26 | 56.26 | 9,233,200 |
| Fr 03/20/26 | 53.97 | 12,577,700 |
| Th 03/19/26 | 54.69 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 62.95 | 8,187,100 |
| Th 02/26/26 | 69.07 | 8,025,900 |
| We 02/25/26 | 66.32 | 6,044,300 |
| Tu 02/24/26 | 65.06 | 6,698,000 |
| Mo 02/23/26 | 63.09 | 6,173,600 |
| Fr 02/20/26 | 63.83 | 7,083,100 |
| Th 02/19/26 | 67.64 | 5,446,600 |
| We 02/18/26 | 67.39 | 5,217,000 |
| Tu 02/17/26 | 67.64 | 6,074,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 85.27 | 10,549,000 |
| Mo 01/26/26 | 82.31 | 8,698,100 |
| Fr 01/23/26 | 87.63 | 9,368,100 |
| Th 01/22/26 | 90.93 | 10,120,800 |
| We 01/21/26 | 90.78 | 24,269,700 |
| Tu 01/20/26 | 89.93 | 12,557,700 |
| Fr 01/16/26 | 94.95 | 15,411,300 |
| Th 01/15/26 | 91.45 | 11,272,200 |
| We 01/14/26 | 95.97 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 81.88 | 6,598,100 |
| Mo 12/22/25 | 83.44 | 11,057,600 |
| Fr 12/19/25 | 83.23 | 11,396,300 |
| Th 12/18/25 | 77.72 | 9,410,200 |
| We 12/17/25 | 75.94 | 10,675,600 |
| Tu 12/16/25 | 83.51 | 7,743,400 |
| Mo 12/15/25 | 82.33 | 9,772,400 |
| Fr 12/12/25 | 87.42 | 15,776,200 |
| Th 12/11/25 | 103.00 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 88.00 | 20,149,200 |
| We 11/19/25 | 102.86 | 15,765,200 |
| Tu 11/18/25 | 96.63 | 11,402,400 |
| Mo 11/17/25 | 95.36 | 10,697,000 |
| Fr 11/14/25 | 97.57 | 15,534,200 |
| Th 11/13/25 | 101.64 | 12,663,800 |
| We 11/12/25 | 111.17 | 19,309,500 |
| Tu 11/11/25 | 104.22 | 11,727,600 |
| Mo 11/10/25 | 111.52 | 12,942,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 139.44 | 22,688,900 |
| Mo 10/20/25 | 159.05 | 16,751,800 |
| Fr 10/17/25 | 163.39 | 20,652,800 |
| Th 10/16/25 | 162.14 | 23,266,900 |
| We 10/15/25 | 171.56 | 33,932,400 |
| Tu 10/14/25 | 174.14 | 26,214,800 |
| Mo 10/13/25 | 171.01 | 28,693,800 |
| Fr 10/10/25 | 147.16 | 39,386,600 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 135.23 | 63,584,000 |
| Th 09/18/25 | 104.97 | 27,987,200 |
| We 09/17/25 | 95.29 | 13,875,900 |
| Tu 09/16/25 | 95.83 | 20,223,100 |
| Mo 09/15/25 | 95.68 | 28,016,900 |
| Fr 09/12/25 | 82.71 | 12,597,000 |
| Th 09/11/25 | 79.97 | 19,906,200 |
| We 09/10/25 | 73.75 | 10,834,300 |
| Tu 09/09/25 | 73.97 | 12,162,800 |
| Fr 07/24/26 | 40.25 | 10,207,300 |
| Th 07/23/26 | 44.00 | 8,369,800 |
| We 07/22/26 | 44.50 | 10,547,500 |
| Tu 07/21/26 | 44.13 | 9,729,700 |
| Mo 07/20/26 | 41.51 | 6,688,200 |
| Fr 07/17/26 | 41.11 | 9,201,000 |
| Th 07/16/26 | 41.70 | 11,488,100 |
| We 07/15/26 | 45.69 | 6,895,000 |
| Tu 07/14/26 | 46.24 | 6,568,300 |
| Mo 07/13/26 | 45.81 | 10,094,500 |
| Fr 07/10/26 | 48.85 | 6,619,400 |
| Th 07/09/26 | 49.27 | 7,277,200 |
| We 07/08/26 | 47.28 | 7,136,700 |
| 9,429,000 |
| Tu 06/23/26 | 57.19 | 9,311,800 |
| Mo 06/22/26 | 58.40 | 8,305,100 |
| Th 06/18/26 | 61.17 | 14,444,000 |
| We 06/17/26 | 58.82 | 10,794,600 |
| Tu 06/16/26 | 57.45 | 8,810,900 |
| Mo 06/15/26 | 60.74 | 9,642,900 |
| Fr 06/12/26 | 57.49 | 8,173,100 |
| Th 06/11/26 | 57.86 | 10,687,800 |
| We 06/10/26 | 54.02 | 8,300,400 |
| Tu 06/09/26 | 56.48 | 12,403,300 |
| Mo 06/08/26 | 58.94 | 8,918,000 |
| Fr 06/05/26 | 58.09 | 18,896,500 |
| Th 06/04/26 | 65.39 | 11,973,900 |
| 65.09 |
| 10,385,900 |
| We 05/20/26 | 62.58 | 13,890,200 |
| Tu 05/19/26 | 55.88 | 11,768,800 |
| Mo 05/18/26 | 58.56 | 14,527,900 |
| Fr 05/15/26 | 62.25 | 11,851,900 |
| Th 05/14/26 | 67.21 | 14,828,100 |
| We 05/13/26 | 69.66 | 14,287,300 |
| Tu 05/12/26 | 73.63 | 15,654,900 |
| Mo 05/11/26 | 78.13 | 17,333,300 |
| Fr 05/08/26 | 72.51 | 10,013,600 |
| Th 05/07/26 | 71.83 | 14,637,200 |
| We 05/06/26 | 79.62 | 23,036,800 |
| Tu 05/05/26 | 68.38 | 8,280,400 |
| Mo 05/04/26 | 68.60 | 8,854,500 |
| Mo 04/20/26 | 68.13 | 12,883,000 |
| Fr 04/17/26 | 66.81 | 24,357,200 |
| Th 04/16/26 | 64.21 | 18,341,000 |
| We 04/15/26 | 63.35 | 21,905,500 |
| Tu 04/14/26 | 58.58 | 18,440,900 |
| Mo 04/13/26 | 53.94 | 8,487,300 |
| Fr 04/10/26 | 50.25 | 7,166,900 |
| Th 04/09/26 | 47.75 | 5,966,100 |
| We 04/08/26 | 50.21 | 8,582,400 |
| Tu 04/07/26 | 46.59 | 6,855,100 |
| Mo 04/06/26 | 48.76 | 4,911,200 |
| Th 04/02/26 | 48.13 | 5,533,400 |
| We 04/01/26 | 48.07 | 8,033,100 |
| 9,444,900 |
| We 03/18/26 | 56.70 | 11,984,800 |
| Tu 03/17/26 | 60.53 | 19,128,900 |
| Mo 03/16/26 | 59.69 | 6,306,400 |
| Fr 03/13/26 | 58.37 | 5,841,000 |
| Th 03/12/26 | 59.59 | 7,154,200 |
| We 03/11/26 | 62.76 | 6,280,500 |
| Tu 03/10/26 | 61.38 | 6,064,600 |
| Mo 03/09/26 | 61.78 | 8,297,500 |
| Fr 03/06/26 | 58.25 | 8,836,900 |
| Th 03/05/26 | 62.03 | 9,806,800 |
| We 03/04/26 | 65.65 | 6,169,000 |
| Tu 03/03/26 | 63.30 | 5,983,500 |
| Mo 03/02/26 | 64.68 | 7,190,600 |
| Fr 02/13/26 | 65.69 | 6,085,800 |
| Th 02/12/26 | 63.92 | 7,938,500 |
| We 02/11/26 | 66.23 | 8,984,500 |
| Tu 02/10/26 | 69.47 | 8,060,300 |
| Mo 02/09/26 | 75.05 | 8,376,100 |
| Fr 02/06/26 | 71.10 | 12,709,700 |
| Th 02/05/26 | 62.14 | 11,726,100 |
| We 02/04/26 | 68.23 | 19,015,100 |
| Tu 02/03/26 | 78.00 | 10,640,100 |
| Mo 02/02/26 | 73.62 | 11,421,900 |
| Fr 01/30/26 | 79.62 | 10,751,800 |
| Th 01/29/26 | 86.04 | 14,347,300 |
| We 01/28/26 | 94.39 | 16,372,000 |
| 11,511,200 |
| Tu 01/13/26 | 97.09 | 11,145,200 |
| Mo 01/12/26 | 102.50 | 12,074,900 |
| Fr 01/09/26 | 105.31 | 33,942,700 |
| Th 01/08/26 | 97.60 | 9,803,700 |
| We 01/07/26 | 97.60 | 13,362,300 |
| Tu 01/06/26 | 95.60 | 20,105,800 |
| Mo 01/05/26 | 89.34 | 19,824,400 |
| Fr 01/02/26 | 77.80 | 10,135,500 |
| We 12/31/25 | 71.76 | 6,946,600 |
| Tu 12/30/25 | 71.62 | 8,195,800 |
| Mo 12/29/25 | 74.09 | 8,529,200 |
| Fr 12/26/25 | 76.92 | 7,123,000 |
| We 12/24/25 | 81.31 | 5,203,700 |
| 8,523,500 |
| We 12/10/25 | 100.60 | 9,298,300 |
| Tu 12/09/25 | 103.93 | 6,792,000 |
| Mo 12/08/25 | 104.61 | 9,420,700 |
| Fr 12/05/25 | 104.67 | 14,573,800 |
| Th 12/04/25 | 111.65 | 21,446,900 |
| We 12/03/25 | 96.59 | 7,981,000 |
| Tu 12/02/25 | 91.84 | 10,924,100 |
| Mo 12/01/25 | 87.36 | 6,719,900 |
| Fr 11/28/25 | 91.38 | 5,692,900 |
| We 11/26/25 | 88.72 | 8,016,300 |
| Tu 11/25/25 | 85.77 | 12,502,900 |
| Mo 11/24/25 | 89.55 | 24,669,600 |
| Fr 11/21/25 | 88.17 | 21,721,900 |
| Fr 11/07/25 | 112.65 | 16,397,500 |
| Th 11/06/25 | 106.75 | 15,789,600 |
| We 11/05/25 | 121.23 | 12,483,300 |
| Tu 11/04/25 | 112.23 | 12,095,000 |
| Mo 11/03/25 | 126.67 | 10,537,400 |
| Fr 10/31/25 | 132.77 | 11,430,700 |
| Th 10/30/25 | 137.39 | 12,172,000 |
| We 10/29/25 | 143.42 | 18,754,500 |
| Tu 10/28/25 | 132.28 | 14,479,600 |
| Mo 10/27/25 | 137.43 | 16,454,000 |
| Fr 10/24/25 | 136.05 | 18,105,000 |
| Th 10/23/25 | 124.70 | 18,207,700 |
| We 10/22/25 | 120.12 | 34,401,200 |
| 138.13 |
| 17,273,200 |
| We 10/08/25 | 134.77 | 15,870,900 |
| Tu 10/07/25 | 134.12 | 18,415,900 |
| Mo 10/06/25 | 138.56 | 25,636,400 |
| Fr 10/03/25 | 127.36 | 17,441,400 |
| Th 10/02/25 | 128.80 | 28,326,000 |
| We 10/01/25 | 115.93 | 18,369,900 |
| Tu 09/30/25 | 111.63 | 25,175,400 |
| Mo 09/29/25 | 116.51 | 25,099,900 |
| Fr 09/26/25 | 110.53 | 24,837,100 |
| Th 09/25/25 | 119.13 | 45,707,600 |
| We 09/24/25 | 131.17 | 25,248,500 |
| Tu 09/23/25 | 142.65 | 30,248,600 |
| Mo 09/22/25 | 140.30 | 37,181,200 |
| Mo 09/08/25 | 70.72 | 7,781,800 |