OKLO - Oklo Inc.
28.09
1.140 4.058%
Share volume: 15,851,321
Last Updated: 05-09-2025
Utilities/Electric Services:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$26.95
1.14
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $27.29 | $27.29 | $28.73 | $28.73 | $26.16 | $26.16 | $28.09 | $28.09 | 15,851,321 | $15,851,321.00 |
| 05-08-2025 | $28.20 | $28.20 | $28.41 | $28.41 | $26.44 | $26.44 | $26.95 | $26.95 | 10,946,637 | $10,946,637.00 |
| 05-07-2025 | $27.69 | $27.69 | $27.71 | $27.71 | $25.70 | $25.70 | $27.12 | $27.12 | 16,737,991 | $16,737,991.00 |
| 05-06-2025 | $24.79 | $24.79 | $28.97 | $28.97 | $24.53 | $24.53 | $28.66 | $28.66 | 18,741,447 | $18,741,447.00 |
| 05-05-2025 | $25.63 | $25.63 | $25.83 | $25.83 | $24.86 | $24.86 | $25.47 | $25.47 | 5,554,045 | $5,554,045.00 |
| 05-02-2025 | $27.00 | $27.00 | $27.40 | $27.40 | $26.10 | $26.10 | $26.24 | $26.24 | 11,570,524 | $11,570,524.00 |
| 05-01-2025 | $24.75 | $24.75 | $26.93 | $26.93 | $24.44 | $24.44 | $26.31 | $26.31 | 13,354,025 | $13,354,025.00 |
| 04-30-2025 | $23.53 | $23.53 | $23.81 | $23.81 | $22.52 | $22.52 | $23.74 | $23.74 | 6,660,117 | $6,660,117.00 |
| 04-29-2025 | $24.56 | $24.56 | $24.84 | $24.84 | $23.55 | $23.55 | $24.44 | $24.44 | 5,164,234 | $5,164,234.00 |
| 04-28-2025 | $24.06 | $24.06 | $25.25 | $25.25 | $23.02 | $23.02 | $24.49 | $24.49 | 6,979,534 | $6,979,534.00 |
