NYSE:OKLO | Historical Stock Price | Oklo Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-07-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.53$11.09$22.25$44.63$89.52$179.562021-07-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$10.56$10.5629,300——
2023-12-28$10.54$10.5472,400——
2023-12-27$10.63$10.6372,700——
2023-12-26$10.63$10.6369,700——
2023-12-22$10.60$10.6046,400——
2023-12-21$10.64$10.64144,400——
2023-12-20$10.63$10.6387,300——
2023-12-19$10.64$10.64164,200——
2023-12-18$10.63$10.63784,400——
2023-12-15$10.38$10.38495,000——
2023-12-14$10.58$10.58194,700——
2023-12-13$10.60$10.603,143,300——
2023-12-12$10.47$10.471,222,500——
2023-12-11$10.38$10.385,600——
2023-12-08$10.36$10.362,000——
2023-12-07$10.37$10.378,900——
2023-12-06$10.36$10.367,900——
2023-12-05$10.34$10.347,900——
2023-12-04$10.35$10.3518,400——
2023-12-01$10.38$10.3838,800——
2023-11-30$10.35$10.3513,000——
2023-11-29$10.35$10.3572,200——
2023-11-28$10.33$10.3310,400——
2023-11-27$10.33$10.3317,600——
2023-11-24$10.34$10.343,200——
2023-11-22$10.35$10.3522,100——
2023-11-21$10.33$10.3357,300——
2023-11-20$10.32$10.3265,600——
2023-11-17$10.31$10.3120,600——
2023-11-16$10.32$10.327,300——
2023-11-15$10.33$10.33135,600——
2023-11-14$10.30$10.307,400——
2023-11-13$10.29$10.2942,500——
2023-11-10$10.30$10.30280,200——
2023-11-09$10.29$10.2997,000——
2023-11-08$10.29$10.2911,000——
2023-11-07$10.30$10.3010,400——
2023-11-06$10.31$10.3115,700——
2023-11-03$10.30$10.3034,200——
2023-11-02$10.30$10.30221,300——
2023-11-01$10.31$10.31224,400——
2023-10-31$10.32$10.3230,800——
2023-10-30$10.30$10.3035,900——
2023-10-27$10.29$10.29129,200——
2023-10-26$10.32$10.3297,100——
2023-10-25$10.31$10.317,900——
2023-10-24$10.31$10.3118,800——
2023-10-23$10.32$10.3241,400——
2023-10-20$10.32$10.3238,400——
2023-10-19$10.30$10.307,900——
2023-10-18$10.32$10.3236,600——
2023-10-17$10.31$10.31108,100——
2023-10-16$10.30$10.3019,800——
2023-10-13$10.30$10.301,035,100——
2023-10-12$10.33$10.33149,500——
2023-10-11$10.33$10.33225,900——
2023-10-10$10.33$10.3312,000——
2023-10-09$10.30$10.3028,000——
2023-10-06$10.32$10.3225,400——
2023-10-05$10.32$10.327,200——
2023-10-04$10.32$10.3226,800——
2023-10-03$10.33$10.3391,900——
2023-10-02$10.33$10.33903,500——
2023-09-29$10.35$10.35981,800——
2023-09-28$10.37$10.3738,900——
2023-09-27$10.36$10.36485,500——
2023-09-26$10.37$10.375,563,200——
2023-09-25$10.35$10.352,984,600——
2023-09-22$10.35$10.351,743,500——
2023-09-21$10.35$10.354,260,900——
2023-09-20$10.35$10.3552,900——
2023-09-19$10.34$10.34450,800——
2023-09-18$10.35$10.3584,200——
2023-09-15$10.33$10.33794,800——
2023-09-14$10.36$10.3611,800——
2023-09-13$10.38$10.381,024,600——
2023-09-12$10.38$10.38425,400——
2023-09-11$10.36$10.36249,400——
2023-09-08$10.36$10.36128,900——
2023-09-07$10.33$10.33119,600——
2023-09-06$10.36$10.36178,900——
2023-09-05$10.33$10.33185,600——
2023-09-01$10.34$10.34589,100——
2023-08-31$10.36$10.36471,700——
2023-08-30$10.36$10.36569,800——
2023-08-29$10.35$10.3584,900——
2023-08-28$10.35$10.35206,200——
2023-08-25$10.34$10.34171,800——
2023-08-24$10.36$10.3673,300——
2023-08-23$10.35$10.3524,600——
2023-08-22$10.33$10.33173,500——
2023-08-21$10.34$10.3466,700——
2023-08-18$10.33$10.33182,300——
2023-08-17$10.33$10.3362,200——
2023-08-16$10.33$10.3377,800——
2023-08-15$10.33$10.33214,800——
2023-08-14$10.33$10.33167,600——
2023-08-11$10.35$10.35377,800——
2023-08-10$10.34$10.34431,800——
2023-08-09$10.33$10.33185,000——
2023-08-08$10.33$10.33756,500——
2023-08-07$10.35$10.3557,500——
2023-08-04$10.34$10.34855,400——
2023-08-03$10.35$10.35429,600——
2023-08-02$10.35$10.352,734,600——
2023-08-01$10.33$10.332,213,700——
2023-07-31$10.33$10.33300,500——
2023-07-28$10.33$10.33259,700——
2023-07-27$10.34$10.34444,100——
2023-07-26$10.34$10.341,425,000——
2023-07-25$10.32$10.322,192,700——
2023-07-24$10.32$10.32332,200——
2023-07-21$10.36$10.361,295,400——
2023-07-20$10.34$10.34487,000——
2023-07-19$10.35$10.352,382,600——
2023-07-18$10.35$10.351,739,300——
2023-07-17$10.35$10.35506,700——
2023-07-14$10.37$10.37273,600——
2023-07-13$10.36$10.36936,900——
2023-07-12$10.38$10.382,035,200——
2023-07-11$10.38$10.386,259,000——
2023-07-10$10.53$10.531,778,900——
2023-07-07$10.50$10.50179,500——
2023-07-06$10.48$10.48305,100——
2023-07-05$10.49$10.49398,100——
2023-07-03$10.42$10.42158,000——
2023-06-30$10.43$10.43208,100——
2023-06-29$10.44$10.44287,500——
2023-06-28$10.42$10.42477,200——
2023-06-27$10.54$10.5483,700——
2023-06-26$10.57$10.5773,800——
2023-06-23$10.60$10.60151,900——
2023-06-22$10.61$10.61380,800——
2023-06-21$10.57$10.57339,100——
2023-06-20$10.60$10.60293,200——
2023-06-16$10.61$10.61101,300——
2023-06-15$10.61$10.61227,600——
2023-06-14$10.64$10.64249,200——
2023-06-13$10.61$10.61200,900——
2023-06-12$10.57$10.57508,000——
2023-06-09$10.54$10.5487,300——
2023-06-08$10.55$10.55116,000——
2023-06-07$10.57$10.57612,900——
2023-06-06$10.38$10.38332,100——
2023-06-05$10.65$10.6594,000——
2023-06-02$10.68$10.68205,800——
2023-06-01$10.69$10.69110,800——
2023-05-31$10.70$10.70119,200——
2023-05-30$10.70$10.70527,800——
2023-05-26$10.65$10.65215,400——
2023-05-25$10.63$10.63901,700——
2023-05-24$10.59$10.59129,600——
2023-05-23$10.59$10.59214,700——
2023-05-22$10.58$10.58300,900——
2023-05-19$10.57$10.57358,200——
2023-05-18$10.53$10.53354,700——
2023-05-17$10.48$10.48169,100——
2023-05-16$10.48$10.48269,600——
2023-05-15$10.45$10.4581,000——
2023-05-12$10.44$10.4475,700——
2023-05-11$10.44$10.44386,700——
2023-05-10$10.44$10.44848,600——
2023-05-09$10.35$10.35254,600——
2023-05-08$10.33$10.33105,300——
2023-05-05$10.29$10.29198,400——
2023-05-04$10.26$10.26198,000——
2023-05-03$10.26$10.2631,900——
2023-05-02$10.26$10.2665,900——
2023-05-01$10.27$10.27364,000——
2023-04-28$10.28$10.28232,000——
2023-04-27$10.30$10.30103,800——
2023-04-26$10.28$10.28180,500——
2023-04-25$10.28$10.28144,100——
2023-04-24$10.29$10.29374,000——
2023-04-21$10.27$10.27950,400——
2023-04-20$10.24$10.246,524,300——
2023-04-19$10.12$10.12113,400——
2023-04-18$10.13$10.1315,200——
2023-04-17$10.13$10.13235,500——
2023-04-14$10.12$10.1228,900——
2023-04-13$10.14$10.14124,800——
2023-04-12$10.14$10.14274,800——
2023-04-11$10.14$10.1489,200——
2023-04-10$10.15$10.1511,200——
2023-04-06$10.17$10.1752,900——
2023-04-05$10.15$10.1554,800——
2023-04-04$10.14$10.14100——
2023-04-03$10.17$10.1759,900——
2023-03-31$10.15$10.15248,700——
2023-03-30$10.15$10.153,500——
2023-03-29$10.15$10.15686,600——
2023-03-28$10.13$10.1342,100——
2023-03-27$10.12$10.12900——
2023-03-24$10.14$10.14103,600——
2023-03-23$10.13$10.1341,500——
2023-03-22$10.12$10.1220,100——
2023-03-21$10.11$10.1127,900——
2023-03-20$10.10$10.1042,200——
2023-03-17$10.11$10.11200——
2023-03-16$10.11$10.1151,000——
2023-03-15$10.10$10.10131,100——
2023-03-14$10.10$10.109,900——
2023-03-13$10.10$10.1034,700——
2023-03-10$10.10$10.10133,600——
2023-03-09$10.11$10.11254,700——
2023-03-08$10.11$10.11628,900——
2023-03-07$10.11$10.111,192,500——
2023-03-06$10.11$10.11424,200——
2023-03-03$10.09$10.09400——
2023-03-02$10.10$10.108,900——
2023-03-01$10.11$10.11502,600——
2023-02-28$10.11$10.113,900——
2023-02-27$10.11$10.1138,200——
2023-02-24$10.10$10.10114,500——
2023-02-23$10.10$10.1057,900——
2023-02-22$10.10$10.10155,300——
2023-02-21$10.09$10.0916,500——
2023-02-17$10.10$10.103,700——
2023-02-16$10.10$10.10800——
2023-02-15$10.10$10.1054,300——
2023-02-14$10.09$10.09160,500——
2023-02-13$10.12$10.1250,300——
2023-02-10$10.11$10.1173,600——
2023-02-09$10.11$10.1172,300——
2023-02-08$10.10$10.10411,500——
2023-02-07$10.10$10.10640,000——
2023-02-06$10.09$10.091,795,900——
2023-02-03$10.05$10.0548,300——
2023-02-02$10.04$10.043,700——
2023-02-01$10.05$10.054,200——
2023-01-31$10.02$10.027,900——
2023-01-30$10.02$10.026,300——
2023-01-27$10.01$10.0111,800——
2023-01-26$10.00$10.001,290,600——
2023-01-25$10.01$10.0117,600——
2023-01-24$9.99$9.9933,900——
2023-01-23$10.00$10.007,200——
2023-01-20$10.00$10.0092,700——
2023-01-19$10.00$10.0038,100——
2023-01-18$10.00$10.001,500——
2023-01-17$9.98$9.98531,900——
2023-01-13$9.99$9.99789,900——
2023-01-12$10.02$10.023,000——
2023-01-11$9.99$9.99225,000——
2023-01-10$10.00$10.00833,600——
2023-01-09$10.01$10.0116,400——
2023-01-06$9.99$9.991,900——
2023-01-05$9.98$9.9827,600——
2023-01-04$9.97$9.971,789,500——
2023-01-03$9.96$9.96148,600——