Oklo Stock Price History
NYSE: OKLOUtilitiesElectric Utilities: CentralUSD
34.70+0.13 (+0.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OKLO price history at a glance
The price history for Oklo (OKLO) on this page begins on July 5, 2021, when the stock closed at $10.05; it most recently closed at $34.70 on October 5, 2026. The highest price in this record is $193.84, reached on October 13, 2025; the latest close is 82.1% below that peak. Across the 4 complete calendar years in the table, OKLO finished higher in 4 and lower in 0. Its best year was 2025 (+185.5%) and its worst was 2022 (+0.7%).
Over roughly 5 years the share price changed +245.3%, a 26.6% compound annual price return (excluding dividends). In the last 12 months alone, OKLO has lost 76.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $193.84
- Date of high
- Oct 13, 2025
- Low since 2021
- $5.35
- Date of low
- Sep 9, 2024
- 52-week high
- $193.84
- 52-week low
- $33.70
- IPO year
- 2021
- Last close
- $34.70
OKLO returns
1 week
-3.26%
1 month
-18.49%
3 months
-28.97%
6 months
-30.95%
Year to date
-51.64%
1 year
-76.42%
3 years
+236.89%
5 years
+254.44%
OKLO price return, excluding dividends.
OKLO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 34.70 | -55.40% |
| 2025 | 77.80 | +185.50% |
| 2024 | 27.25 | +158.05% |
| 2023 | 10.56 | +6.45% |
| 2022 | 9.92 | +0.71% |
| 2021* | 9.85 | -1.99% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
OKLO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 35.00 | 35.12 | 34.10 | 34.70 | +0.38% | |
| 36.04 | 36.29 | 33.70 | 34.57 | -6.11% | |
| 37.11 | 37.34 | 35.97 | 36.82 | -4.49% | |
| 37.37 | 39.30 | 37.00 | 38.55 | +7.17% | |
| 36.28 | 36.71 | 35.64 | 35.97 | +0.28% | |
| 37.30 | 37.46 | 35.65 | 35.87 | -0.75% | |
| 36.75 | 37.53 | 36.03 | 36.14 | -2.38% | |
| 37.29 | 38.55 | 36.77 | 37.02 | -0.24% | |
| 37.96 | 38.20 | 36.83 | 37.11 | 0.00% | |
| 37.20 | 38.08 | 36.91 | 37.11 | -2.44% | |
| 38.60 | 39.12 | 37.54 | 38.04 | -0.65% | |
| 38.35 | 38.63 | 37.56 | 38.29 | -1.37% | |
| 40.21 | 40.37 | 38.76 | 38.82 | -4.03% | |
| 40.10 | 41.29 | 39.34 | 40.45 | +0.67% | |
| 39.15 | 40.86 | 39.08 | 40.18 | +5.74% | |
| 39.90 | 40.30 | 37.51 | 38.00 | -4.16% | |
| 36.98 | 40.65 | 36.62 | 39.65 | +11.31% | |
| 36.70 | 36.72 | 34.73 | 35.62 | -1.00% | |
| 36.00 | 36.47 | 35.27 | 35.98 | -0.64% | |
| 34.95 | 36.99 | 34.38 | 36.21 | -0.03% | |
| 38.79 | 39.20 | 36.20 | 36.22 | -9.18% | |
| 41.44 | 41.77 | 39.77 | 39.88 | -6.32% | |
| 42.85 | 44.26 | 42.50 | 42.57 | -1.71% | |
| 42.06 | 44.78 | 41.80 | 43.31 | +4.94% | |
| 39.51 | 41.32 | 39.50 | 41.27 | +3.59% | |
| 39.95 | 40.89 | 39.46 | 39.84 | +0.81% | |
| 38.04 | 39.72 | 37.76 | 39.52 | +2.57% | |
| 39.35 | 39.35 | 38.05 | 38.53 | -5.03% | |
| 39.60 | 40.95 | 39.50 | 40.57 | +1.07% | |
| 42.00 | 42.67 | 39.51 | 40.14 | -5.62% | |
| 42.00 | 43.89 | 41.10 | 42.53 | +2.24% | |
| 44.99 | 46.20 | 41.08 | 41.60 | -6.03% | |
| 40.76 | 44.85 | 40.06 | 44.27 | +11.54% | |
| 41.14 | 41.30 | 39.42 | 39.69 | -5.70% | |
| 42.04 | 43.68 | 41.39 | 42.09 | +1.03% | |
| 42.30 | 42.83 | 40.77 | 41.66 | -2.98% | |
| 41.15 | 43.02 | 40.30 | 42.94 | +3.82% | |
| 42.07 | 42.99 | 41.17 | 41.36 | -5.74% | |
| 44.10 | 44.66 | 43.50 | 43.88 | -1.13% | |
| 46.51 | 47.26 | 44.32 | 44.38 | -4.46% | |
| 44.92 | 47.72 | 44.38 | 46.45 | +2.92% | |
| 47.92 | 48.19 | 44.51 | 45.13 | -4.00% | |
| 45.00 | 47.41 | 44.27 | 47.01 | +5.66% | |
| 47.23 | 47.45 | 44.13 | 44.49 | -8.12% | |
| 44.29 | 49.48 | 43.85 | 48.42 | +14.77% | |
| 43.34 | 44.03 | 41.60 | 42.19 | -1.86% | |
| 43.03 | 44.16 | 42.42 | 42.99 | -0.78% | |
| 42.11 | 44.24 | 41.70 | 43.33 | +5.12% | |
| 38.80 | 42.05 | 38.01 | 41.22 | +6.16% | |
| 42.04 | 42.48 | 38.83 | 38.83 | -5.50% | |
| 38.15 | 41.57 | 37.60 | 41.09 | +11.54% | |
| 38.99 | 39.45 | 36.61 | 36.84 | -6.92% | |
| 40.39 | 40.65 | 37.80 | 39.58 | -5.33% | |
| 40.80 | 42.64 | 40.10 | 41.81 | +3.88% | |
| 43.59 | 43.61 | 40.15 | 40.25 | -8.52% | |
| 43.08 | 44.59 | 42.24 | 44.00 | -1.12% | |
| 45.20 | 47.51 | 44.08 | 44.50 | +0.84% | |
| 42.40 | 44.19 | 42.27 | 44.13 | +6.31% | |
| 41.25 | 42.81 | 40.75 | 41.51 | +0.97% | |
| 40.48 | 42.59 | 39.53 | 41.11 | -1.41% | |
| 44.30 | 44.36 | 40.98 | 41.70 | -8.73% | |
| 46.79 | 47.52 | 44.16 | 45.69 | -1.19% | |
| 46.96 | 47.42 | 45.44 | 46.24 | +0.94% | |
| 47.72 | 48.12 | 45.07 | 45.81 | -6.22% | |
| 49.44 | 50.65 | 47.63 | 48.85 | -0.85% | |
| 47.85 | 50.23 | 47.29 | 49.27 | +4.21% | |
| 47.54 | 48.61 | 45.83 | 47.28 | -1.29% | |
| 50.85 | 51.38 | 46.95 | 47.90 | -7.60% | |
| 51.40 | 53.08 | 50.25 | 51.84 | -0.99% | |
| 52.80 | 56.34 | 50.69 | 52.36 | -0.17% | |
| 53.63 | 54.32 | 51.51 | 52.45 | +0.23% | |
| 53.09 | 53.23 | 50.76 | 52.33 | -0.82% | |
| 51.40 | 53.58 | 50.51 | 52.76 | +5.52% | |
| 50.00 | 51.35 | 49.56 | 50.00 | -1.98% | |
| 55.56 | 55.80 | 50.43 | 51.01 | -5.64% | |
| 56.69 | 56.69 | 52.87 | 54.06 | -5.47% | |
| 55.88 | 61.30 | 55.39 | 57.19 | -2.07% | |
| 59.17 | 59.88 | 57.25 | 58.40 | -4.53% | |
| 59.83 | 63.00 | 58.56 | 61.17 | +4.00% | |
| 57.02 | 61.69 | 56.83 | 58.82 | +2.38% | |
| 59.94 | 61.95 | 57.33 | 57.45 | -5.42% | |
| 60.48 | 61.98 | 59.81 | 60.74 | +5.65% | |
| 58.05 | 58.58 | 55.88 | 57.49 | -0.64% | |
| 54.15 | 58.24 | 53.42 | 57.86 | +7.11% | |
| 55.43 | 57.88 | 53.83 | 54.02 | -4.36% | |
| 59.01 | 59.88 | 53.01 | 56.48 | -4.17% | |
| 60.10 | 60.35 | 58.00 | 58.94 | +1.46% | |
| 64.80 | 64.81 | 56.63 | 58.09 | -11.16% | |
| 64.51 | 66.57 | 63.33 | 65.39 | +0.28% | |
| 70.72 | 70.85 | 64.05 | 65.21 | -11.24% | |
| 67.10 | 73.86 | 65.66 | 73.47 | +9.84% | |
| 65.90 | 70.60 | 64.57 | 66.89 | +0.01% | |
| 68.09 | 70.01 | 64.28 | 66.88 | -1.78% | |
| 66.48 | 70.98 | 65.62 | 68.09 | +0.40% | |
| 69.34 | 69.52 | 65.37 | 67.82 | -1.28% | |
| 71.87 | 73.29 | 68.08 | 68.70 | +4.28% | |
| 66.82 | 69.72 | 65.13 | 65.88 | +1.21% | |
| 61.92 | 65.29 | 61.10 | 65.09 | +4.01% | |
| 57.56 | 62.90 | 56.64 | 62.58 | +11.99% | |
| 56.73 | 57.77 | 53.96 | 55.88 | -4.58% | |
| 62.45 | 63.00 | 56.80 | 58.56 | -5.93% | |
| 64.80 | 65.00 | 61.73 | 62.25 | -7.38% | |
| 67.39 | 67.70 | 64.66 | 67.21 | -3.52% | |
| 73.37 | 73.40 | 68.10 | 69.66 | -5.39% | |
| 75.73 | 76.68 | 70.30 | 73.63 | -5.76% | |
| 71.41 | 79.65 | 69.22 | 78.13 | +7.75% | |
| 73.70 | 74.00 | 70.00 | 72.51 | +0.95% | |
| 78.00 | 79.50 | 70.87 | 71.83 | -9.78% | |
| 71.21 | 80.08 | 69.25 | 79.62 | +16.44% | |
| 69.01 | 69.24 | 66.08 | 68.38 | -0.32% | |
| 70.45 | 72.30 | 68.50 | 68.60 | -2.56% | |
| 71.68 | 71.68 | 68.47 | 70.40 | -2.90% | |
| 65.54 | 72.84 | 65.26 | 72.50 | +11.57% | |
| 70.54 | 70.60 | 63.20 | 64.98 | -5.95% | |
| 71.51 | 72.87 | 68.79 | 69.09 | -9.01% | |
| 71.00 | 76.20 | 70.30 | 75.93 | +6.94% | |
| 81.29 | 81.50 | 70.88 | 71.00 | -7.14% | |
| 77.73 | 80.64 | 73.66 | 76.46 | +5.59% | |
| 65.19 | 72.63 | 64.75 | 72.41 | +15.65% | |
| 68.41 | 69.00 | 62.22 | 62.61 | -8.10% | |
| 65.53 | 68.30 | 63.75 | 68.13 | +1.98% | |
| 66.06 | 74.21 | 64.95 | 66.81 | +4.05% | |
| 67.61 | 68.76 | 60.81 | 64.21 | +1.36% | |
| 62.53 | 66.62 | 61.11 | 63.35 | +8.14% | |
| 59.09 | 61.61 | 56.22 | 58.58 | +8.60% | |
| 49.00 | 53.96 | 48.10 | 53.94 | +7.34% | |
| 48.86 | 52.15 | 48.55 | 50.25 | +5.24% | |
| 49.53 | 50.36 | 47.40 | 47.75 | -4.90% | |
| 50.52 | 51.38 | 48.00 | 50.21 | +7.77% | |
| 47.40 | 47.94 | 44.91 | 46.59 | -4.45% | |
| 48.10 | 49.85 | 47.98 | 48.76 | +1.31% | |
| 45.95 | 49.05 | 45.36 | 48.13 | +0.12% | |
| 51.08 | 51.85 | 47.92 | 48.07 | -3.07% | |
| 46.02 | 50.00 | 45.60 | 49.59 | +8.80% | |
| 50.94 | 51.97 | 44.88 | 45.58 | -9.26% | |
| 51.52 | 52.64 | 50.15 | 50.23 | -3.05% | |
| 53.61 | 54.88 | 51.10 | 51.81 | -6.26% | |
| 56.46 | 57.65 | 54.43 | 55.27 | +0.56% | |
| 55.46 | 56.08 | 53.33 | 54.96 | -2.31% | |
| 54.60 | 57.21 | 54.02 | 56.26 | +4.24% | |
| 54.57 | 57.32 | 52.75 | 53.97 | -1.32% | |
| 55.64 | 56.69 | 53.50 | 54.69 | -3.54% | |
| 60.19 | 61.75 | 56.68 | 56.70 | -6.33% | |
| 64.96 | 65.97 | 59.24 | 60.53 | +1.41% | |
| 59.84 | 60.36 | 57.83 | 59.69 | +2.26% | |
| 61.06 | 61.73 | 57.95 | 58.37 | -2.05% | |
| 61.74 | 63.20 | 59.51 | 59.59 | -5.05% | |
| 61.80 | 64.10 | 61.11 | 62.76 | +2.25% | |
| 61.91 | 63.45 | 61.26 | 61.38 | -0.65% | |
| 57.11 | 62.06 | 56.47 | 61.78 | +6.06% | |
| 60.31 | 62.80 | 58.19 | 58.25 | -6.09% | |
| 64.40 | 64.62 | 59.07 | 62.03 | -5.51% | |
| 63.80 | 66.18 | 63.30 | 65.65 | +3.71% | |
| 61.93 | 64.52 | 60.04 | 63.30 | -2.13% | |
| 60.12 | 64.90 | 60.00 | 64.68 | +2.75% | |
| 65.72 | 66.08 | 62.07 | 62.95 | -8.86% | |
| 65.84 | 69.95 | 64.60 | 69.07 | +4.15% | |
| 66.41 | 67.67 | 64.76 | 66.32 | +1.94% | |
| 61.71 | 65.30 | 60.12 | 65.06 | +3.12% | |
| 61.60 | 63.34 | 60.89 | 63.09 | -1.16% | |
| 66.66 | 67.77 | 62.68 | 63.83 | -5.63% | |
| 66.23 | 68.36 | 64.34 | 67.64 | +0.37% | |
| 67.38 | 70.15 | 65.80 | 67.39 | -0.37% | |
| 64.60 | 69.59 | 62.84 | 67.64 | +2.97% | |
| 64.42 | 68.19 | 62.56 | 65.69 | +2.77% | |
| 67.17 | 67.71 | 63.62 | 63.92 | -3.49% | |
| 71.44 | 71.50 | 64.89 | 66.23 | -4.66% | |
| 74.48 | 76.37 | 69.13 | 69.47 | -7.44% | |
| 69.31 | 75.50 | 68.64 | 75.05 | +5.56% | |
| 64.98 | 72.18 | 64.31 | 71.10 | +14.42% | |
| 66.50 | 67.38 | 61.68 | 62.14 | -8.93% | |
| 77.20 | 77.26 | 64.00 | 68.23 | -12.53% | |
| 75.48 | 79.18 | 74.03 | 78.00 | +5.95% | |
| 78.25 | 78.38 | 73.29 | 73.62 | -7.54% | |
| 85.15 | 88.68 | 78.91 | 79.62 | -7.46% | |
| 93.95 | 93.95 | 83.50 | 86.04 | -8.85% | |
| 86.73 | 95.10 | 85.60 | 94.39 | +10.70% | |
| 82.81 | 86.85 | 81.21 | 85.27 | +3.60% | |
| 86.18 | 86.81 | 81.13 | 82.31 | -6.07% | |
| 91.39 | 91.39 | 86.17 | 87.63 | -3.63% | |
| 92.46 | 93.60 | 89.88 | 90.93 | +0.17% | |
| 96.39 | 100.20 | 86.02 | 90.78 | +0.95% | |
| 90.84 | 97.00 | 88.93 | 89.93 | -5.29% | |
| 92.10 | 96.70 | 89.30 | 94.95 | +3.83% | |
| 97.80 | 99.29 | 91.38 | 91.45 | -4.71% | |
| 94.77 | 97.08 | 91.50 | 95.97 | -1.15% | |
| 105.75 | 107.60 | 96.60 | 97.09 | -5.28% | |
| 103.33 | 105.90 | 100.37 | 102.50 | -2.67% | |
| 114.35 | 115.72 | 104.03 | 105.31 | +7.90% | |
| 96.71 | 100.19 | 93.42 | 97.60 | 0.00% | |
| 93.60 | 100.69 | 92.81 | 97.60 | +2.09% | |
| 93.00 | 96.95 | 88.73 | 95.60 | +7.01% | |
| 81.65 | 90.85 | 80.40 | 89.34 | +14.83% | |
| 73.99 | 77.92 | 72.13 | 77.80 | +8.42% | |
| 71.42 | 72.32 | 70.86 | 71.76 | +0.20% | |
| 74.31 | 74.65 | 71.60 | 71.62 | -3.33% | |
| 74.80 | 78.48 | 73.76 | 74.09 | -3.68% | |
| 80.03 | 80.35 | 76.16 | 76.92 | -5.40% | |
| 80.49 | 81.31 | 78.64 | 81.31 | -0.70% | |
| 81.81 | 84.95 | 80.79 | 81.88 | -1.87% | |
| 85.78 | 85.83 | 80.14 | 83.44 | +0.25% | |
| 78.70 | 85.26 | 78.53 | 83.23 | +7.09% | |
| 80.51 | 81.00 | 76.07 | 77.72 | +2.34% | |
| 84.29 | 85.58 | 75.00 | 75.94 | -9.06% | |
| 80.75 | 84.24 | 78.67 | 83.51 | +1.43% | |
| 89.35 | 89.60 | 82.00 | 82.33 | -5.82% | |
| 102.71 | 103.14 | 87.34 | 87.42 | -15.13% | |
| 98.49 | 103.42 | 94.41 | 103.00 | +2.39% | |
| 102.90 | 104.57 | 98.32 | 100.60 | -3.20% | |
| 103.61 | 107.55 | 101.92 | 103.93 | -0.65% | |
| 108.14 | 109.17 | 100.60 | 104.61 | -0.06% | |
| 105.99 | 107.59 | 100.51 | 104.67 | -6.25% | |
| 96.98 | 114.29 | 94.61 | 111.65 | +15.59% | |
| 90.99 | 97.00 | 89.01 | 96.59 | +5.17% | |
| 88.98 | 96.50 | 88.60 | 91.84 | +5.13% | |
| 88.54 | 90.60 | 85.50 | 87.36 | -4.40% | |
| 90.00 | 94.51 | 89.01 | 91.38 | +3.00% | |
| 88.05 | 89.88 | 85.77 | 88.72 | +3.44% | |
| 89.47 | 89.47 | 81.11 | 85.77 | -4.22% | |
| 89.16 | 93.20 | 86.57 | 89.55 | +1.57% | |
| 89.45 | 89.93 | 79.01 | 88.17 | +0.19% | |
| 106.11 | 109.70 | 87.75 | 88.00 | -14.45% | |
| 99.65 | 105.88 | 98.05 | 102.86 | +6.45% | |
| 93.69 | 100.55 | 93.15 | 96.63 | +1.33% | |
| 96.61 | 101.50 | 92.63 | 95.36 | -2.27% | |
| 94.84 | 106.83 | 93.49 | 97.57 | -4.00% | |
| 109.45 | 110.38 | 100.30 | 101.64 | -8.57% | |
| 108.60 | 116.98 | 106.96 | 111.17 | +6.67% | |
| 108.19 | 111.00 | 103.64 | 104.22 | -6.55% | |
| 116.99 | 117.44 | 107.50 | 111.52 | -1.00% | |
| 100.00 | 112.70 | 97.06 | 112.65 | +5.53% | |
| 120.12 | 120.95 | 105.99 | 106.75 | -11.94% | |
| 116.37 | 123.44 | 114.32 | 121.23 | +8.02% | |
| 119.25 | 122.37 | 111.79 | 112.23 | -11.40% | |
| 132.11 | 132.11 | 121.60 | 126.67 | -4.59% | |
| 140.58 | 141.70 | 130.11 | 132.77 | -3.36% | |
| 137.18 | 145.30 | 133.71 | 137.39 | -4.20% | |
| 134.53 | 152.06 | 131.91 | 143.42 | +8.42% | |
| 138.10 | 144.40 | 131.20 | 132.28 | -3.75% | |
| 144.80 | 145.00 | 129.67 | 137.43 | +1.01% | |
| 133.53 | 138.66 | 130.98 | 136.05 | +9.10% | |
| 119.99 | 129.18 | 116.40 | 124.70 | +3.81% | |
| 132.81 | 136.18 | 114.00 | 120.12 | -13.86% | |
| 153.15 | 154.45 | 136.70 | 139.44 | -12.33% | |
| 167.19 | 170.00 | 154.12 | 159.05 | -2.66% | |
| 157.80 | 171.65 | 155.68 | 163.39 | +0.77% | |
| 174.85 | 176.35 | 157.20 | 162.14 | -5.49% | |
| 185.96 | 193.84 | 164.00 | 171.56 | -1.48% | |
| 168.05 | 183.20 | 160.18 | 174.14 | +1.83% | |
| 158.00 | 175.90 | 156.54 | 171.01 | +16.21% | |
| 137.69 | 161.41 | 136.80 | 147.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OKLO chart for longer ranges.