Okta Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 25.350 | 25.350 | 25.290 | 25.290 | 25.290 | 27 |
| 2024-05-23 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 0 |
| 2024-05-22 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 0 |
| 2024-05-21 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 0 |
| 2024-05-20 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 0 |
| 2024-05-17 | 26.000 | 26.250 | 26.000 | 26.250 | 26.250 | 715 |
| 2024-05-16 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 4 |
| 2024-05-15 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 0 |
| 2024-05-14 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 30 |
| 2024-05-13 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-05-10 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-05-09 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-05-08 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 0 |
| 2024-05-07 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 15 |
| 2024-05-06 | 24.760 | 24.760 | 24.760 | 24.760 | 24.760 | 0 |
| 2024-05-03 | 24.760 | 24.760 | 24.760 | 24.760 | 24.760 | 15 |
| 2024-05-02 | 24.300 | 24.300 | 24.300 | 24.300 | 24.300 | 15 |
| 2024-04-30 | 24.020 | 24.020 | 24.020 | 24.020 | 24.020 | 0 |
| 2024-04-29 | 24.020 | 24.020 | 24.020 | 24.020 | 24.020 | 15 |
| 2024-04-26 | 23.840 | 23.900 | 23.640 | 23.760 | 23.760 | 53 |
| 2024-04-25 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 40 |
| 2024-04-24 | 24.220 | 24.260 | 24.040 | 24.080 | 24.080 | 130 |
| 2024-04-23 | 24.410 | 24.410 | 24.120 | 24.120 | 24.120 | 34 |
| 2024-04-22 | 24.750 | 24.750 | 24.750 | 24.750 | 24.750 | 0 |
| 2024-04-19 | 24.750 | 24.750 | 24.750 | 24.750 | 24.750 | 0 |
| 2024-04-18 | 24.750 | 24.750 | 24.750 | 24.750 | 24.750 | 0 |
| 2024-04-17 | 24.840 | 24.870 | 24.750 | 24.750 | 24.750 | 251 |
| 2024-04-16 | 25.260 | 25.260 | 25.260 | 25.260 | 25.260 | 0 |
| 2024-04-15 | 25.260 | 25.260 | 25.260 | 25.260 | 25.260 | 15 |
| 2024-04-12 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 2 |
| 2024-04-11 | 25.780 | 25.780 | 25.780 | 25.780 | 25.780 | 15 |
| 2024-04-10 | 25.330 | 25.330 | 25.330 | 25.330 | 25.330 | 0 |
| 2024-04-09 | 25.330 | 25.330 | 25.330 | 25.330 | 25.330 | 3 |
| 2024-04-08 | 25.530 | 25.530 | 25.530 | 25.530 | 25.530 | 0 |
| 2024-04-05 | 25.530 | 25.590 | 25.480 | 25.530 | 25.530 | 233 |
| 2024-04-04 | 25.980 | 25.980 | 25.980 | 25.980 | 25.980 | 0 |
| 2024-04-03 | 25.980 | 25.980 | 25.980 | 25.980 | 25.980 | 25 |
| 2024-04-02 | 25.980 | 25.980 | 25.980 | 25.980 | 25.980 | 1 |
| 2024-04-01 | 26.220 | 26.220 | 26.220 | 26.220 | 26.220 | 5 |
| 2024-03-28 | 25.950 | 26.290 | 25.950 | 26.160 | 26.160 | 395 |
| 2024-03-27 | 25.950 | 25.950 | 25.800 | 25.800 | 25.800 | 25 |
| 2024-03-26 | 26.530 | 26.530 | 26.460 | 26.520 | 26.520 | 6 |
| 2024-03-25 | 26.370 | 26.370 | 26.370 | 26.370 | 26.370 | 0 |
| 2024-03-22 | 26.370 | 26.370 | 26.370 | 26.370 | 26.370 | 261 |
| 2024-03-21 | 26.400 | 26.480 | 26.040 | 26.190 | 26.190 | 1,958 |
| 2024-03-20 | 26.400 | 26.400 | 26.400 | 26.400 | 26.400 | 0 |
| 2024-03-19 | 26.220 | 26.400 | 26.220 | 26.400 | 26.400 | 125 |
| 2024-03-18 | 26.460 | 26.460 | 26.460 | 26.460 | 26.460 | 0 |
| 2024-03-15 | 26.460 | 26.460 | 26.460 | 26.460 | 26.460 | 23 |
| 2024-03-14 | 26.610 | 26.610 | 26.610 | 26.610 | 26.610 | 4 |
| 2024-03-13 | 27.200 | 27.200 | 27.200 | 27.200 | 27.200 | 4 |
| 2024-03-12 | 27.120 | 27.180 | 26.760 | 26.910 | 26.910 | 79 |
| 2024-03-11 | 26.820 | 27.120 | 26.820 | 26.910 | 26.910 | 287 |
| 2024-03-08 | 28.350 | 28.350 | 27.570 | 27.660 | 27.660 | 541 |
| 2024-03-07 | 27.720 | 27.840 | 27.560 | 27.720 | 27.720 | 208 |
| 2024-03-06 | 27.120 | 27.120 | 26.520 | 27.030 | 27.030 | 1,492 |
| 2024-03-05 | 26.260 | 26.260 | 26.260 | 26.260 | 26.260 | 50 |
| 2024-03-04 | 27.200 | 27.200 | 27.200 | 27.200 | 27.200 | 50 |
| 2024-03-01 | 26.910 | 27.030 | 26.610 | 26.940 | 26.940 | 1,939 |
| 2024-02-29 | 26.690 | 26.690 | 25.800 | 25.880 | 25.880 | 3,334 |
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.