Okta Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 26.700 | 26.700 | 26.700 | 26.700 | 26.700 | 0 |
| 2024-08-16 | 26.700 | 26.700 | 26.700 | 26.700 | 26.700 | 0 |
| 2024-08-15 | 26.160 | 26.700 | 26.160 | 26.700 | 26.700 | 578 |
| 2024-08-14 | 25.450 | 26.070 | 25.110 | 26.070 | 26.070 | 316 |
| 2024-08-13 | 26.320 | 26.320 | 26.320 | 26.320 | 26.320 | 0 |
| 2024-08-12 | 26.320 | 26.320 | 26.320 | 26.320 | 26.320 | 0 |
| 2024-08-09 | 26.320 | 26.320 | 26.320 | 26.320 | 26.320 | 0 |
| 2024-08-08 | 26.320 | 26.320 | 26.320 | 26.320 | 26.320 | 0 |
| 2024-08-07 | 26.320 | 26.320 | 26.320 | 26.320 | 26.320 | 0 |
| 2024-08-06 | 26.320 | 26.320 | 26.320 | 26.320 | 26.320 | 0 |
| 2024-08-05 | 26.320 | 26.320 | 26.320 | 26.320 | 26.320 | 0 |
| 2024-08-02 | 26.320 | 26.320 | 26.320 | 26.320 | 26.320 | 0 |
| 2024-08-01 | 26.320 | 26.320 | 26.320 | 26.320 | 26.320 | 0 |
| 2024-07-31 | 26.320 | 26.320 | 26.320 | 26.320 | 26.320 | 0 |
| 2024-07-30 | 26.320 | 26.320 | 26.320 | 26.320 | 26.320 | 0 |
| 2024-07-29 | 26.320 | 26.320 | 26.320 | 26.320 | 26.320 | 0 |
| 2024-07-26 | 26.320 | 26.320 | 26.320 | 26.320 | 26.320 | 0 |
| 2024-07-25 | 25.920 | 26.760 | 25.920 | 26.320 | 26.320 | 657 |
| 2024-07-24 | 26.190 | 26.190 | 26.190 | 26.190 | 26.190 | 0 |
| 2024-07-23 | 26.190 | 26.190 | 26.190 | 26.190 | 26.190 | 0 |
| 2024-07-22 | 26.520 | 26.520 | 26.190 | 26.190 | 26.190 | 353 |
| 2024-07-19 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 10 |
| 2024-07-18 | 26.750 | 26.750 | 26.750 | 26.750 | 26.750 | 370 |
| 2024-07-17 | 27.210 | 27.210 | 27.210 | 27.210 | 27.210 | 324 |
| 2024-07-16 | 26.710 | 27.210 | 26.710 | 27.210 | 27.210 | 324 |
| 2024-07-15 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 0 |
| 2024-07-12 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 0 |
| 2024-07-11 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 488 |
| 2024-07-10 | 26.060 | 26.060 | 26.060 | 26.060 | 26.060 | 0 |
| 2024-07-09 | 26.410 | 26.410 | 26.060 | 26.060 | 26.060 | 730 |
| 2024-07-08 | 26.400 | 26.400 | 26.400 | 26.400 | 26.400 | 0 |
| 2024-07-05 | 26.400 | 26.400 | 26.400 | 26.400 | 26.400 | 0 |
| 2024-07-04 | 26.400 | 26.400 | 26.400 | 26.400 | 26.400 | 0 |
| 2024-07-03 | 26.400 | 26.400 | 26.400 | 26.400 | 26.400 | 0 |
| 2024-07-02 | 26.400 | 26.400 | 26.400 | 26.400 | 26.400 | 0 |
| 2024-07-01 | 26.400 | 26.400 | 26.400 | 26.400 | 26.400 | 1 |
| 2024-06-28 | 26.340 | 26.340 | 26.340 | 26.340 | 26.340 | 1 |
| 2024-06-27 | 23.470 | 23.470 | 23.470 | 23.470 | 23.470 | 0 |
| 2024-06-26 | 23.470 | 23.470 | 23.470 | 23.470 | 23.470 | 0 |
| 2024-06-25 | 23.470 | 23.470 | 23.470 | 23.470 | 23.470 | 0 |
| 2024-06-24 | 23.470 | 23.470 | 23.470 | 23.470 | 23.470 | 0 |
| 2024-06-21 | 23.470 | 23.470 | 23.470 | 23.470 | 23.470 | 0 |
| 2024-06-20 | 23.410 | 23.470 | 23.410 | 23.470 | 23.470 | 133 |
| 2024-06-19 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 0 |
| 2024-06-18 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 0 |
| 2024-06-17 | 24.030 | 24.400 | 24.030 | 24.400 | 24.400 | 5 |
| 2024-06-14 | 24.220 | 24.220 | 24.220 | 24.220 | 24.220 | 4 |
| 2024-06-13 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 300 |
| 2024-06-12 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 45 |
| 2024-06-11 | 23.740 | 23.740 | 23.740 | 23.740 | 23.740 | 0 |
| 2024-06-10 | 23.720 | 23.860 | 23.720 | 23.740 | 23.740 | 354 |
| 2024-06-07 | 23.080 | 23.080 | 23.080 | 23.080 | 23.080 | 1 |
| 2024-06-06 | 23.150 | 23.240 | 23.120 | 23.120 | 23.120 | 480 |
| 2024-06-05 | 23.080 | 23.080 | 23.080 | 23.080 | 23.080 | 0 |
| 2024-06-04 | 23.080 | 23.080 | 23.080 | 23.080 | 23.080 | 0 |
| 2024-06-03 | 23.080 | 23.080 | 23.080 | 23.080 | 23.080 | 0 |
| 2024-05-31 | 23.660 | 23.660 | 22.620 | 23.080 | 23.080 | 452 |
| 2024-05-29 | 25.160 | 25.160 | 25.160 | 25.160 | 25.160 | 31 |
| 2024-05-28 | 25.230 | 25.230 | 25.230 | 25.230 | 25.230 | 1 |
| 2024-05-27 | 25.290 | 25.290 | 25.290 | 25.290 | 25.290 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.