The highest closing price for Oklo (OKLO) last month was $126.67, on November 3. It was down 30.8% for the month. The latest price is $104.61.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $90.00 | $94.51 | $89.01 | $91.38 | 5,692,883 |
November 26 2025 | $88.05 | $89.88 | $85.77 | $88.72 | 8,016,281 |
November 25 2025 | $89.47 | $89.47 | $81.11 | $85.77 | 12,502,880 |
November 24 2025 | $89.16 | $93.20 | $86.57 | $89.55 | 24,669,570 |
November 21 2025 | $89.45 | $89.93 | $79.01 | $88.17 | 21,721,939 |
November 20 2025 | $106.11 | $109.70 | $87.75 | $88.00 | 20,149,230 |
November 19 2025 | $99.65 | $105.88 | $98.05 | $102.86 | 15,765,210 |
November 18 2025 | $93.69 | $100.55 | $93.15 | $96.63 | 11,402,430 |
November 17 2025 | $96.61 | $101.50 | $92.63 | $95.36 | 10,696,970 |
November 14 2025 | $94.84 | $106.83 | $93.49 | $97.57 | 15,534,240 |
November 13 2025 | $109.45 | $110.38 | $100.30 | $101.64 | 12,663,830 |
November 12 2025 | $108.60 | $116.98 | $106.96 | $111.17 | 19,309,480 |
November 11 2025 | $108.19 | $111.00 | $103.64 | $104.22 | 11,727,570 |
November 10 2025 | $116.99 | $117.44 | $107.50 | $111.52 | 12,942,670 |
November 07 2025 | $100.00 | $112.70 | $97.06 | $112.65 | 16,397,461 |
November 06 2025 | $120.12 | $120.95 | $105.99 | $106.75 | 15,789,580 |
November 05 2025 | $116.37 | $123.44 | $114.32 | $121.23 | 12,483,330 |
November 04 2025 | $119.25 | $122.37 | $111.79 | $112.23 | 12,094,970 |
November 03 2025 | $132.11 | $132.11 | $121.60 | $126.67 | 10,537,400 |
Daily pricing data for Oklo dates back to 7/8/2021, and may be incomplete.
