NYSE · Technology · Historical Data
Oklo Inc historical OHLCV data.
Daily OKLO open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
- 1-year return
- +78.97%
- First close → last close
- Range high
- $193.84
- Range low
- $35.69
- Realised vol (annualised)
- 105%
- σ of daily log returns × √252
Trend read
Off the highs.
OKLO has come off the highs. Pullbacks of this magnitude are common in healthy bull tapes — what matters is the depth: a stock holding above the prior breakout zone is digesting; one breaking it is changing trend.
Last 30 sessions
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | $69.72 | $65.13 | $65.88 | +1.21% | 11,410,669 |
| 2026-05-21 | $65.29 | $61.10 | $65.09 | +4.01% | 10,385,904 |
| 2026-05-20 | $62.90 | $56.64 | $62.58 | +11.99% | 13,453,946 |
| 2026-05-19 | $57.77 | $53.96 | $55.88 | -4.58% | 11,768,833 |
| 2026-05-18 | $63.00 | $56.80 | $58.56 | -5.93% | 14,527,876 |
| 2026-05-15 | $65.00 | $61.73 | $62.25 | -7.38% | 11,851,941 |
| 2026-05-14 | $67.70 | $64.66 | $67.21 | -3.52% | 14,828,076 |
| 2026-05-13 | $73.40 | $68.10 | $69.66 | -5.39% | 14,287,262 |
| 2026-05-12 | $76.68 | $70.30 | $73.63 | -5.76% | 15,654,932 |
| 2026-05-11 | $79.65 | $69.22 | $78.13 | +7.75% | 17,333,297 |
| 2026-05-08 | $74.00 | $70.00 | $72.51 | +0.95% | 10,013,595 |
| 2026-05-07 | $79.50 | $70.87 | $71.83 | -9.78% | 14,637,248 |
| 2026-05-06 | $80.08 | $69.25 | $79.62 | +16.44% | 23,036,776 |
| 2026-05-05 | $69.24 | $66.08 | $68.38 | -0.32% | 8,280,364 |
| 2026-05-04 | $72.30 | $68.50 | $68.60 | -2.56% | 8,854,527 |
| 2026-05-01 | $71.68 | $68.47 | $70.40 | -2.90% | 10,510,636 |
| 2026-04-30 | $72.84 | $65.26 | $72.50 | +11.57% | 14,651,903 |
| 2026-04-29 | $70.60 | $63.20 | $64.98 | -5.95% | 16,156,521 |
| 2026-04-28 | $72.87 | $68.79 | $69.09 | -9.01% | 14,842,375 |
| 2026-04-27 | $76.20 | $70.30 | $75.93 | +6.94% | 18,897,069 |
| 2026-04-24 | $81.50 | $70.88 | $71.00 | -7.14% | 23,265,286 |
| 2026-04-23 | $80.64 | $73.66 | $76.46 | +5.59% | 31,945,458 |
| 2026-04-22 | $72.63 | $64.75 | $72.41 | +15.65% | 18,164,376 |
| 2026-04-21 | $69.00 | $62.22 | $62.61 | -8.10% | 15,258,402 |
| 2026-04-20 | $68.30 | $63.75 | $68.13 | +1.98% | 12,882,957 |
| 2026-04-17 | $74.21 | $64.95 | $66.81 | +4.05% | 24,357,202 |
| 2026-04-16 | $68.76 | $60.81 | $64.21 | +1.36% | 18,340,953 |
| 2026-04-15 | $66.62 | $61.11 | $63.35 | +8.14% | 21,905,536 |
| 2026-04-14 | $61.61 | $56.22 | $58.58 | +8.60% | 18,440,867 |
| 2026-04-13 | $53.96 | $48.10 | $53.94 | +7.34% | 8,487,341 |
Showing the most recent 30 sessions. Total 253 bars available.
Frequently asked
Common questions.
Where can I download OKLO historical data?
The OKLO Historical Data page renders OHLCV (open / high / low / close / volume) rows and return calculations. The Chart page is the visual companion for longer timeframes.
How far back does OKLO historical data go?
TECHi shows 1 year of daily OKLO bars by default; the underlying provider feed reaches back to Oklo Inc's IPO date. MAX-timeframe loads the full history for chart visualisation.
Are OKLO historical prices split-adjusted?
Yes — TECHi displays split-adjusted closes by default so the visual story is not broken by a stock split. The page labels the historical series used for return and volatility calculations.
Can I see OKLO dividend-adjusted returns?
Total-return calculations (price + reinvested dividends) ride on the same OHLCV table; the column labelled "Total return" backs out the dividend reinvestment so backtests stay honest.