Oklo Inc. Class A common stock (OKLO)

Historical Prices For Oklo Inc. Class A common stock (OKLO)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	133.53	138.66	130.98	136.05	18,112,047	136.05
10/23/2025	119.99	129.18	116.40	124.70	18,179,171	124.70
10/22/2025	132.81	136.18	114.00	120.12	34,358,786	120.12
10/21/2025	153.15	154.45	136.70	139.44	22,652,079	139.44
10/20/2025	167.19	170.00	154.12	159.05	16,730,465	159.05
10/17/2025	157.80	171.65	155.68	163.39	20,652,910	163.39
10/16/2025	174.85	176.35	157.20	162.14	23,191,347	162.14
10/15/2025	185.96	193.84	164.00	171.56	33,887,583	171.56
10/14/2025	168.05	183.20	160.18	174.14	26,190,738	174.14
10/13/2025	158.00	175.90	156.54	171.01	28,665,947	171.01
10/10/2025	137.69	161.41	136.80	147.16	39,386,583	147.16
10/09/2025	139.85	141.56	131.19	138.13	17,256,429	138.13
10/08/2025	135.85	138.35	130.58	134.77	15,858,401	134.77
10/07/2025	142.20	142.20	130.40	134.12	18,403,157	134.12
10/06/2025	131.40	147.18	131.20	138.56	25,613,969	138.56
10/03/2025	127.91	130.94	122.77	127.36	17,441,518	127.36
10/02/2025	118.85	129.64	116.16	128.80	28,310,055	128.80
10/01/2025	112.60	116.67	109.20	115.93	18,354,721	115.93
9/30/2025	115.46	116.87	109.63	111.63	25,153,849	111.63
9/29/2025	118.25	121.53	114.11	116.51	25,086,175	116.51
9/26/2025	117.63	119.96	108.54	110.53	24,837,265	110.53
9/25/2025	110.96	122.48	110.14	119.13	45,672,207	119.13
9/24/2025	142.94	144.49	130.38	131.17	25,108,963	131.17
9/23/2025	137.32	143.75	132.35	142.65	30,211,642	142.65
9/22/2025	130.85	142.85	123.72	140.30	37,157,152	140.30
9/19/2025	108.70	136.53	107.16	135.23	63,584,161	135.23
9/18/2025	98.53	110.82	96.23	104.97	27,957,806	104.97
9/17/2025	95.28	96.77	90.11	95.29	13,848,446	95.29
9/16/2025	94.81	95.90	90.39	95.83	20,213,474	95.83
9/15/2025	84.25	95.91	83.30	95.68	27,985,306	95.68
9/12/2025	78.90	83.00	78.67	82.71	12,597,764	82.71
9/11/2025	74.18	80.88	73.13	79.97	19,890,943	79.97
9/10/2025	75.44	76.70	73.30	73.75	10,822,585	73.75
9/09/2025	70.44	74.48	69.55	73.97	12,141,607	73.97
9/08/2025	70.50	71.93	69.61	70.72	7,772,378	70.72
9/05/2025	71.22	71.88	66.20	69.79	12,104,461	69.79
9/04/2025	72.00	73.33	68.92	69.61	9,251,727	69.61
9/03/2025	74.64	76.60	71.65	72.23	10,232,122	72.23
9/02/2025	70.15	73.59	68.77	73.59	11,633,065	73.59
8/29/2025	77.67	78.50	72.78	73.64	13,628,959	73.64
8/28/2025	74.34	79.79	74.08	77.89	17,307,996	77.89
8/27/2025	74.54	76.06	72.86	73.20	12,223,263	73.20
8/26/2025	73.85	78.70	72.71	74.31	24,337,092	74.31
8/25/2025	71.35	71.95	67.85	71.19	8,679,657	71.19
8/22/2025	67.24	72.43	64.73	70.38	14,143,794	70.38
8/21/2025	67.65	69.44	66.11	67.19	12,447,655	67.19
8/20/2025	64.35	67.19	61.01	66.57	13,098,883	66.57
8/19/2025	69.41	70.04	65.02	65.41	11,100,198	65.41
8/18/2025	70.50	71.40	68.02	68.99	7,543,808	68.99
8/15/2025	74.26	74.53	68.77	71.06	10,587,496	71.06
8/14/2025	77.19	78.54	71.85	73.66	12,104,544	73.66
8/13/2025	81.05	83.60	75.60	77.42	18,890,692	77.42
8/12/2025	70.10	79.01	69.65	78.47	26,192,866	78.47
8/11/2025	74.29	75.26	71.31	71.86	16,446,032	71.86
8/08/2025	79.73	80.80	74.29	75.32	13,742,687	75.32
8/07/2025	83.69	83.95	76.60	79.32	14,511,483	79.32
8/06/2025	83.22	85.35	81.20	83.10	13,380,604	83.10
8/05/2025	77.00	85.20	76.70	84.09	23,491,981	84.09
8/04/2025	73.46	78.35	71.60	76.41	16,241,752	76.41
8/01/2025	72.89	74.50	67.80	71.49	19,769,898	71.49
7/31/2025	76.86	80.42	75.50	76.59	23,954,816	76.59
7/30/2025	71.47	78.34	71.43	75.63	22,174,015	75.63
7/29/2025	75.10	78.13	70.61	71.01	15,882,819	71.01
7/28/2025	77.50	77.55	72.28	75.50	17,252,273	75.50