MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OKLO — Oklo Inc.
NYSEOklo Inc.
$36.82
-1.73(-4.49%)
- O
- 37.11
- H
- 37.39
- L
- 35.97
- V
- 11.37M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$36.82
Period Return+55.1%
Period High$193.84
Period Low$22.52
Avg Daily Volume14.53M
Total Trading Days365
OKLO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $37.11 | $37.39 | $35.97 | $36.82 | $-1.73 | -4.49% | 11,367,420 | $36.65 | $35.97 $37.39 |
| Oct 6, 2026 | $37.37 | $39.30 | $37.00 | $38.55 | +$2.58 | +7.17% | 16,748,381 | $38.62 | $37.00 $39.30 |
| Oct 5, 2026 | $36.28 | $36.71 | $35.64 | $35.97 | +$0.10 | +0.28% | 7,660,160 | $36.18 | $35.64 $36.71 |
| Oct 2, 2026 | $37.30 | $37.46 | $35.65 | $35.87 | $-0.27 | -0.75% | 9,500,203 | $36.19 | $35.65 $37.46 |
| Oct 1, 2026 | $36.75 | $37.53 | $36.03 | $36.14 | $-0.88 | -2.38% | 8,486,687 | $36.46 | $36.03 $37.53 |
| Sep 30, 2026 | $37.29 | $38.55 | $36.77 | $37.02 | $-0.09 | -0.24% | 8,160,472 | $37.45 | $36.77 $38.55 |
| Sep 29, 2026 | $37.96 | $38.20 | $36.83 | $37.11 | +$0.00 | +0.00% | 7,553,701 | $37.32 | $36.83 $38.20 |
| Sep 28, 2026 | $37.20 | $38.08 | $36.91 | $37.11 | $-0.93 | -2.44% | 6,620,036 | $37.35 | $36.91 $38.08 |
| Sep 25, 2026 | $38.60 | $39.12 | $37.54 | $38.04 | $-0.25 | -0.65% | 6,777,973 | $38.10 | $37.54 $39.12 |
| Sep 24, 2026 | $38.35 | $38.63 | $37.56 | $38.29 | $-0.53 | -1.37% | 7,352,288 | $38.15 | $37.56 $38.63 |
| Sep 23, 2026 | $40.21 | $40.37 | $38.76 | $38.82 | $-1.63 | -4.03% | 7,280,010 | $39.28 | $38.76 $40.37 |
| Sep 22, 2026 | $40.10 | $41.29 | $39.33 | $40.45 | +$0.27 | +0.67% | 8,240,463 | $40.46 | $39.33 $41.29 |
| Sep 21, 2026 | $39.15 | $40.86 | $39.08 | $40.18 | +$2.18 | +5.74% | 11,447,557 | $40.22 | $39.08 $40.86 |
| Sep 18, 2026 | $39.90 | $40.30 | $37.51 | $38.00 | $-1.65 | -4.16% | 13,843,913 | $38.10 | $37.51 $40.30 |
| Sep 17, 2026 | $36.98 | $40.65 | $36.62 | $39.65 | +$4.03 | +11.31% | 17,426,842 | $39.23 | $36.62 $40.65 |
| Sep 16, 2026 | $36.70 | $36.72 | $34.73 | $35.62 | $-0.36 | -1.00% | 7,864,415 | $35.57 | $34.73 $36.72 |
| Sep 15, 2026 | $36.00 | $36.47 | $35.27 | $35.98 | $-0.23 | -0.64% | 7,320,545 | $35.94 | $35.27 $36.47 |
| Sep 14, 2026 | $34.95 | $36.99 | $34.38 | $36.21 | $-0.01 | -0.03% | 11,240,671 | $36.17 | $34.38 $36.99 |
| Sep 11, 2026 | $38.79 | $39.20 | $36.20 | $36.22 | $-3.66 | -9.18% | 22,594,896 | $37.10 | $36.20 $39.20 |
| Sep 10, 2026 | $41.44 | $41.77 | $39.77 | $39.88 | $-2.69 | -6.32% | 10,686,285 | $40.53 | $39.77 $41.77 |
| Sep 9, 2026 | $42.85 | $44.26 | $42.50 | $42.57 | $-0.74 | -1.71% | 7,690,043 | $43.14 | $42.50 $44.26 |
| Sep 8, 2026 | $42.06 | $44.78 | $41.80 | $43.31 | +$2.04 | +4.94% | 14,079,210 | $43.73 | $41.80 $44.78 |
| Sep 4, 2026 | $39.51 | $41.32 | $39.50 | $41.27 | +$1.43 | +3.59% | 8,127,435 | $40.71 | $39.50 $41.32 |
| Sep 3, 2026 | $39.95 | $40.89 | $39.46 | $39.84 | +$0.32 | +0.81% | 6,970,319 | $40.04 | $39.46 $40.89 |
| Sep 2, 2026 | $38.04 | $39.72 | $37.76 | $39.52 | +$0.99 | +2.57% | 6,623,575 | $38.96 | $37.76 $39.72 |
| Sep 1, 2026 | $39.35 | $39.35 | $38.05 | $38.53 | $-2.04 | -5.03% | 7,848,517 | $38.61 | $38.05 $39.35 |
| Aug 31, 2026 | $39.60 | $40.95 | $39.50 | $40.57 | +$0.43 | +1.07% | 6,232,327 | $40.45 | $39.50 $40.95 |
| Aug 28, 2026 | $42.00 | $42.67 | $39.51 | $40.14 | $-2.39 | -5.62% | 11,362,450 | $40.63 | $39.51 $42.67 |
| Aug 27, 2026 | $42.00 | $43.89 | $41.10 | $42.53 | +$0.93 | +2.24% | 9,621,428 | $42.76 | $41.10 $43.89 |
| Aug 26, 2026 | $44.99 | $46.20 | $41.08 | $41.60 | $-2.67 | -6.03% | 18,430,446 | $42.80 | $41.08 $46.20 |