OKLO
Oklo-A (OKLO)
NYSE
$41.30+$2.47 (+6.36%)
Price as of Aug 03, 2026 7:06 PM EDT
  • $6.8B
    Market Cap
  • -45.68%
    1-Year Change
  • Utilities - Independent Power Producers
    Industry
  • 1 Month
    -25.80%
    Low Price$36.84
    High Price$51.84
  • 3 Months
    -46.44%
    Low Price$36.84
    High Price$79.62
  • 1 Year
    -45.68%
    Low Price$36.84
    High Price$174.14
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
42.04
42.48
38.83
38.83
-5.50%
8,814,178
07/30/2026
38.15
41.57
37.60
41.09
+11.54%
10,049,661
07/29/2026
38.99
39.45
36.61
36.84
-6.92%
8,546,142
07/28/2026
40.39
40.65
37.80
39.58
-5.33%
8,695,661
07/27/2026
40.80
42.64
40.10
41.81
+3.88%
7,973,107
07/24/2026
43.59
43.61
40.15
40.25
-8.52%
10,207,342
07/23/2026
43.08
44.59
42.24
44.00
-1.12%
8,374,344
07/22/2026
45.20
47.51
44.08
44.50
+0.84%
10,547,423
07/21/2026
42.40
44.19
42.27
44.13
+6.31%
9,741,807
07/20/2026
41.25
42.81
40.75
41.51
+0.97%
6,687,875
07/17/2026
40.48
42.59
39.53
41.11
-1.41%
9,222,507
07/16/2026
44.30
44.36
40.98
41.70
-8.73%
11,488,142
07/15/2026
46.79
47.52
44.16
45.69
-1.19%
6,894,969
07/14/2026
46.96
47.42
45.44
46.24
+0.94%
6,568,276
07/13/2026
47.72
48.12
45.07
45.81
-6.22%
10,094,368
07/10/2026
49.44
50.65
47.63
48.85
-0.85%
6,619,201
07/09/2026
47.85
50.23
47.29
49.27
+4.21%
7,278,206
07/08/2026
47.54
48.61
45.83
47.28
-1.29%
7,136,723
07/07/2026
50.85
51.38
46.95
47.90
-7.60%
11,322,689
07/06/2026
51.40
53.08
50.25
51.84
-0.99%
8,369,725
07/02/2026
52.80
56.34
50.69
52.36
-0.17%
9,675,586
07/01/2026
53.63
54.32
51.51
52.45
+0.23%
9,716,938
06/30/2026
53.09
53.23
50.76
52.33
-0.82%
7,265,484
06/29/2026
51.40
53.58
50.51
52.76
+5.52%
9,070,959
06/26/2026
50.00
51.35
49.56
50.00
-1.98%
22,895,869
06/25/2026
55.56
55.80
50.43
51.01
-5.64%
9,721,838
06/24/2026
56.69
56.69
52.87
54.06
-5.47%
9,429,042
06/23/2026
55.88
61.30
55.39
57.19
-2.07%
9,311,753
06/22/2026
59.17
59.88
57.25
58.40
-4.53%
8,305,080
06/18/2026
59.83
63.00
58.56
61.17
+4.00%
14,443,989
06/17/2026
57.02
61.69
56.83
58.82
+2.38%
10,794,461
06/16/2026
59.94
61.95
57.33
57.45
-5.42%
8,810,850
06/15/2026
60.48
61.98
59.81
60.74
+5.65%
9,642,685
06/12/2026
58.05
58.58
55.88
57.49
-0.64%
8,173,193
06/11/2026
54.15
58.24
53.42
57.86
+7.11%
10,687,840
06/10/2026
55.43
57.88
53.83
54.02
-4.36%
8,300,424
06/09/2026
59.01
59.88
53.01
56.48
-4.17%
12,403,248
06/08/2026
60.10
60.35
58.00
58.94
+1.46%
8,917,793
06/05/2026
64.80
64.81
56.63
58.09
-11.16%
18,921,953
06/04/2026
64.51
66.57
63.33
65.39
+0.28%
11,973,814
06/03/2026
70.72
70.85
64.05
65.21
-11.24%
22,739,687
06/02/2026
67.10
73.86
65.66
73.47
+9.84%
24,065,079
06/01/2026
65.90
70.60
64.57
66.89
+0.01%
18,846,193
05/29/2026
68.09
70.01
64.28
66.88
-1.78%
27,669,277
05/28/2026
66.48
70.98
65.62
68.09
+0.40%
12,228,284
05/27/2026
69.34
69.52
65.37
67.82
-1.28%
10,469,935
05/26/2026
71.87
73.29
68.08
68.70
+4.28%
18,505,655
05/22/2026
66.82
69.72
65.13
65.88
+1.21%
11,410,670
05/21/2026
61.92
65.29
61.10
65.09
+4.01%
10,270,791
05/20/2026
57.56
62.90
56.64
62.58
+11.99%
13,889,647
05/19/2026
56.73
57.77
53.96
55.88
-4.58%
11,768,834
05/18/2026
62.45
63.00
56.80
58.56
-5.93%
14,527,618
05/15/2026
64.80
65.00
61.73
62.25
-7.38%
11,851,942
05/14/2026
67.39
67.70
64.66
67.21
-3.52%
14,828,133
05/13/2026
73.37
73.40
68.10
69.66
-5.39%
14,287,220
05/13/2026
-$0.07 Earnings
05/12/2026
75.73
76.68
70.30
73.63
-5.76%
15,654,571
05/12/2026
-$0.19 Earnings
05/11/2026
71.41
79.65
69.22
78.13
+7.75%
17,333,261
05/08/2026
73.70
74.00
70.00
72.51
+0.95%
10,013,595
05/07/2026
78.00
79.50
70.87
71.83
-9.78%
14,637,248
05/06/2026
71.21
80.08
69.25
79.62
+16.44%
23,035,870
05/05/2026
69.01
69.24
66.08
68.38
-0.32%
8,280,364
05/04/2026
70.45
72.30
68.50
68.60
-2.56%
8,854,429
05/01/2026
71.68
71.68
68.47
70.40
-2.90%
10,510,636
04/30/2026
65.54
72.84
65.26
72.50
+11.57%
14,651,904
04/29/2026
70.54
70.60
63.20
64.98
-5.95%
16,156,523
04/28/2026
71.51
72.87
68.79
69.09
-9.01%
14,843,177
04/27/2026
71.00
76.20
70.30
75.93
+6.94%
18,897,010
04/24/2026
81.29
81.50
70.88
71.00
-7.14%
23,265,287
04/23/2026
77.73
80.64
73.66
76.46
+5.59%
31,945,458
04/22/2026
65.19
72.63
64.75
72.41
+15.65%
18,164,376
04/21/2026
68.41
69.00
62.22
62.61
-8.10%
15,255,763
04/20/2026
65.53
68.30
63.75
68.13
+1.98%
12,893,101
04/17/2026
66.06
74.21
64.95
66.81
+4.05%
24,357,202
04/16/2026
67.61
68.76
60.81
64.21
+1.36%
18,340,953
04/15/2026
62.53
66.62
61.11
63.35
+8.14%
21,905,536
04/14/2026
59.09
61.61
56.22
58.58
+8.60%
18,440,867
04/13/2026
49.00
53.96
48.10
53.94
+7.34%
8,486,654
04/10/2026
48.86
52.15
48.55
50.25
+5.24%
7,166,624
04/09/2026
49.53
50.36
47.40
47.75
-4.90%
5,965,345
04/08/2026
50.52
51.38
48.00
50.21
+7.77%
8,582,363
04/07/2026
47.40
47.94
44.91
46.59
-4.45%
6,855,147
04/06/2026
48.10
49.85
47.98
48.76
+1.31%
4,911,162
04/02/2026
45.95
49.05
45.36
48.13
+0.12%
5,533,365
04/01/2026
51.08
51.85
47.92
48.07
-3.07%
8,033,125
03/31/2026
46.02
50.00
45.60
49.59
+8.80%
9,401,210
03/30/2026
50.94
51.97
44.88
45.58
-9.26%
10,856,104
03/27/2026
51.52
52.64
50.15
50.23
-3.05%
6,419,401
03/26/2026
53.61
54.88
51.10
51.81
-6.26%
7,246,325
03/25/2026
56.46
57.65
54.43
55.27
+0.56%
6,012,039
03/24/2026
55.46
56.08
53.33
54.96
-2.31%
7,418,550
03/23/2026
54.60
57.21
54.02
56.26
+4.24%
9,233,206
03/20/2026
54.57
57.32
52.75
53.97
-1.32%
12,577,014
03/19/2026
55.64
56.69
53.50
54.69
-3.54%
9,444,902
03/18/2026
60.19
61.75
56.68
56.70
-6.33%
11,984,813
03/17/2026
64.96
65.97
59.24
60.53
+1.41%
19,128,895
03/17/2026
-$0.27 Earnings
03/16/2026
59.84
60.36
57.83
59.69
+2.26%
6,306,437
03/13/2026
61.06
61.73
57.95
58.37
-2.05%
5,841,009