Okta Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	17.580	17.580	17.580	17.580	17.580	0
2023-11-29	17.240	17.580	17.240	17.580	17.580	41
2023-11-28	17.720	17.720	17.720	17.720	17.720	0
2023-11-27	17.720	17.720	17.720	17.720	17.720	0
2023-11-24	17.720	17.720	17.720	17.720	17.720	40
2023-11-23	17.430	17.430	17.430	17.430	17.430	0
2023-11-22	17.430	17.430	17.430	17.430	17.430	0
2023-11-21	17.430	17.430	17.430	17.430	17.430	200
2023-11-20	17.170	17.170	17.170	17.170	17.170	0
2023-11-17	17.170	17.170	17.170	17.170	17.170	0
2023-11-16	17.170	17.170	17.170	17.170	17.170	0
2023-11-14	17.000	17.180	17.000	17.170	17.170	3,188
2023-11-13	16.480	16.480	16.480	16.480	16.480	0
2023-11-10	16.480	16.480	16.480	16.480	16.480	0
2023-11-09	16.480	16.480	16.480	16.480	16.480	0
2023-11-08	16.480	16.480	16.480	16.480	16.480	0
2023-11-07	16.480	16.480	16.480	16.480	16.480	0
2023-11-06	16.520	16.520	16.480	16.480	16.480	79
2023-11-03	16.520	16.520	16.520	16.520	16.520	0
2023-11-01	16.520	16.520	16.520	16.520	16.520	0
2023-10-31	16.520	16.520	16.520	16.520	16.520	0
2023-10-30	16.480	16.520	16.480	16.520	16.520	21
2023-10-27	16.720	16.720	16.720	16.720	16.720	31
2023-10-26	16.720	16.720	16.720	16.720	16.720	0
2023-10-25	21.700	21.700	16.720	16.720	16.720	174
2023-10-24	21.710	21.710	21.710	21.710	21.710	0
2023-10-23	21.710	21.710	21.710	21.710	21.710	0
2023-10-20	21.710	21.710	21.710	21.710	21.710	0
2023-10-19	21.710	21.710	21.710	21.710	21.710	30
2023-10-18	20.260	20.260	20.260	20.260	20.260	0
2023-10-17	20.260	20.260	20.260	20.260	20.260	0
2023-10-16	20.260	20.260	20.260	20.260	20.260	0
2023-10-13	20.260	20.260	20.260	20.260	20.260	0
2023-10-11	20.260	20.260	20.260	20.260	20.260	0
2023-10-10	20.260	20.260	20.260	20.260	20.260	0
2023-10-09	20.260	20.260	20.260	20.260	20.260	0
2023-10-06	20.260	20.260	20.260	20.260	20.260	0
2023-10-05	20.260	20.260	20.260	20.260	20.260	0
2023-10-04	20.260	20.260	20.260	20.260	20.260	0
2023-10-03	20.440	20.440	20.240	20.260	20.260	520
2023-10-02	21.080	21.080	21.080	21.080	21.080	500
2023-09-29	20.060	20.380	20.060	20.380	20.380	336
2023-09-28	20.060	20.060	20.060	20.060	20.060	0
2023-09-27	20.060	20.060	20.060	20.060	20.060	0
2023-09-26	20.060	20.060	20.060	20.060	20.060	0
2023-09-25	20.060	20.060	20.060	20.060	20.060	0
2023-09-22	20.060	20.060	20.060	20.060	20.060	0
2023-09-21	20.060	20.060	20.060	20.060	20.060	0
2023-09-20	20.060	20.060	20.060	20.060	20.060	0
2023-09-19	20.060	20.060	20.060	20.060	20.060	0
2023-09-18	20.000	20.250	20.000	20.060	20.060	222
2023-09-15	17.740	17.740	17.740	17.740	17.740	0
2023-09-14	17.740	17.740	17.740	17.740	17.740	0
2023-09-13	17.740	17.740	17.740	17.740	17.740	0
2023-09-12	17.740	17.740	17.740	17.740	17.740	0
2023-09-11	17.740	17.740	17.740	17.740	17.740	0
2023-09-08	17.740	17.740	17.740	17.740	17.740	0
2023-09-06	17.740	17.740	17.740	17.740	17.740	0
2023-09-05	17.740	17.740	17.740	17.740	17.740	0
2023-09-04	17.740	17.740	17.740	17.740	17.740	0

← NewerPage 13 of 21 · 1,232 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.