Okta Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	21.800	21.800	21.800	21.800	21.800	123
2024-02-27	21.400	21.400	21.400	21.400	21.400	0
2024-02-26	21.400	21.400	21.400	21.400	21.400	500
2024-02-23	20.540	20.540	20.540	20.540	20.540	0
2024-02-22	20.540	20.540	20.540	20.540	20.540	0
2024-02-21	20.540	20.540	20.540	20.540	20.540	0
2024-02-20	20.540	20.540	20.540	20.540	20.540	1
2024-02-19	21.650	21.650	21.650	21.650	21.650	0
2024-02-16	21.650	21.650	21.650	21.650	21.650	0
2024-02-15	21.650	21.650	21.650	21.650	21.650	0
2024-02-14	21.650	21.650	21.650	21.650	21.650	0
2024-02-09	21.650	21.650	21.650	21.650	21.650	100
2024-02-08	20.980	20.980	20.980	20.980	20.980	0
2024-02-07	20.980	20.980	20.980	20.980	20.980	0
2024-02-06	20.980	20.980	20.980	20.980	20.980	0
2024-02-05	20.980	20.980	20.980	20.980	20.980	0
2024-02-02	20.980	20.980	20.980	20.980	20.980	0
2024-02-01	20.980	20.980	20.980	20.980	20.980	1
2024-01-31	21.100	21.100	21.100	21.100	21.100	0
2024-01-30	21.100	21.100	21.100	21.100	21.100	100
2024-01-29	20.780	20.780	20.780	20.780	20.780	0
2024-01-26	20.780	20.780	20.780	20.780	20.780	1
2024-01-25	21.100	21.100	21.100	21.100	21.100	0
2024-01-24	21.440	21.440	21.100	21.100	21.100	117
2024-01-23	21.060	21.060	21.060	21.060	21.060	0
2024-01-22	20.280	21.060	20.280	21.060	21.060	965
2024-01-19	20.420	20.420	20.420	20.420	20.420	0
2024-01-18	20.420	20.420	20.420	20.420	20.420	0
2024-01-17	20.420	20.420	20.420	20.420	20.420	0
2024-01-16	20.420	20.420	20.420	20.420	20.420	0
2024-01-15	20.420	20.420	20.420	20.420	20.420	0
2024-01-12	20.450	20.450	20.420	20.420	20.420	36
2024-01-11	20.450	20.450	20.450	20.450	20.450	0
2024-01-10	20.450	20.450	20.450	20.450	20.450	0
2024-01-09	20.450	20.450	20.450	20.450	20.450	0
2024-01-08	20.450	20.450	20.450	20.450	20.450	0
2024-01-05	20.450	20.450	20.450	20.450	20.450	0
2024-01-04	20.450	20.450	20.450	20.450	20.450	617
2024-01-03	21.000	21.000	21.000	21.000	21.000	150
2024-01-02	21.900	21.900	21.900	21.900	21.900	230
2023-12-28	21.900	21.900	21.900	21.900	21.900	0
2023-12-27	21.900	21.900	21.900	21.900	21.900	0
2023-12-26	21.900	21.900	21.900	21.900	21.900	5
2023-12-22	20.700	20.700	20.700	20.700	20.700	0
2023-12-21	20.700	20.700	20.700	20.700	20.700	0
2023-12-20	20.700	20.700	20.700	20.700	20.700	0
2023-12-19	20.700	20.700	20.700	20.700	20.700	0
2023-12-18	20.120	20.700	20.120	20.700	20.700	152
2023-12-15	20.050	20.130	20.050	20.120	20.120	2,914
2023-12-14	19.990	20.200	19.990	20.050	20.050	29
2023-12-13	17.550	17.550	17.550	17.550	17.550	0
2023-12-12	17.550	17.550	17.550	17.550	17.550	0
2023-12-11	17.550	17.550	17.550	17.550	17.550	0
2023-12-08	18.560	18.560	17.550	17.550	17.550	102
2023-12-07	18.200	18.200	18.200	18.200	18.200	0
2023-12-06	18.200	18.200	18.200	18.200	18.200	0
2023-12-05	18.200	18.200	18.200	18.200	18.200	0
2023-12-04	18.220	18.220	18.200	18.200	18.200	101
2023-12-01	17.560	17.560	17.520	17.520	17.520	115
2023-11-30	17.580	17.580	17.580	17.580	17.580	0

← NewerPage 12 of 21 · 1,231 trading daysOlder →

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.