Okta Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	17.740	17.740	17.740	17.740	17.740	0
2023-08-30	17.740	17.740	17.740	17.740	17.740	70
2023-08-29	17.700	17.700	17.700	17.700	17.700	0
2023-08-28	17.700	17.700	17.700	17.700	17.700	11
2023-08-25	17.780	17.780	17.780	17.780	17.780	0
2023-08-24	17.780	17.780	17.780	17.780	17.780	0
2023-08-23	17.780	17.780	17.780	17.780	17.780	7
2023-08-22	17.840	17.840	17.840	17.840	17.840	60
2023-08-21	17.740	17.740	17.740	17.740	17.740	0
2023-08-18	17.740	17.740	17.740	17.740	17.740	0
2023-08-17	17.740	17.740	17.740	17.740	17.740	10
2023-08-16	18.060	18.060	18.060	18.060	18.060	301
2023-08-15	17.420	17.420	17.420	17.420	17.420	0
2023-08-14	17.420	17.420	17.420	17.420	17.420	0
2023-08-11	17.420	17.420	17.420	17.420	17.420	0
2023-08-10	17.420	17.420	17.420	17.420	17.420	13
2023-08-09	17.440	17.440	17.440	17.440	17.440	360
2023-08-08	17.030	17.400	17.030	17.380	17.380	50
2023-08-07	18.100	18.100	18.100	18.100	18.100	0
2023-08-04	18.100	18.100	18.100	18.100	18.100	0
2023-08-03	18.100	18.100	18.100	18.100	18.100	0
2023-08-02	18.100	18.100	18.100	18.100	18.100	0
2023-08-01	18.100	18.100	18.100	18.100	18.100	0
2023-07-31	17.800	18.200	17.800	18.100	18.100	10,603
2023-07-28	16.980	16.980	16.980	16.980	16.980	0
2023-07-27	16.980	16.980	16.980	16.980	16.980	0
2023-07-26	16.980	16.980	16.980	16.980	16.980	0
2023-07-25	16.980	16.980	16.980	16.980	16.980	5,000
2023-07-24	17.030	17.030	17.030	17.030	17.030	0
2023-07-21	17.030	17.030	17.030	17.030	17.030	0
2023-07-20	17.030	17.030	17.030	17.030	17.030	0
2023-07-19	17.030	17.030	17.030	17.030	17.030	0
2023-07-18	17.000	17.030	17.000	17.030	17.030	124
2023-07-17	16.680	16.680	16.680	16.680	16.680	0
2023-07-14	16.680	16.680	16.680	16.680	16.680	0
2023-07-13	16.680	16.680	16.680	16.680	16.680	0
2023-07-12	16.680	16.680	16.680	16.680	16.680	0
2023-07-11	16.680	16.680	16.680	16.680	16.680	0
2023-07-10	16.680	16.680	16.680	16.680	16.680	0
2023-07-07	16.680	16.680	16.680	16.680	16.680	0
2023-07-06	16.680	16.680	16.680	16.680	16.680	116
2023-07-05	16.520	16.520	16.520	16.520	16.520	0
2023-07-04	16.520	16.520	16.520	16.520	16.520	0
2023-07-03	16.520	16.520	16.520	16.520	16.520	2
2023-06-30	16.880	16.880	16.880	16.880	16.880	1
2023-06-29	16.900	16.900	16.900	16.900	16.900	53
2023-06-28	16.810	16.810	16.810	16.810	16.810	60
2023-06-27	16.750	16.750	16.750	16.750	16.750	0
2023-06-26	16.750	16.750	16.750	16.750	16.750	0
2023-06-23	16.750	16.750	16.750	16.750	16.750	0
2023-06-22	16.750	16.750	16.750	16.750	16.750	0
2023-06-21	16.920	16.920	16.750	16.750	16.750	2
2023-06-20	18.090	18.090	17.700	17.700	17.700	35,208
2023-06-19	18.100	18.100	18.100	18.100	18.100	0
2023-06-16	18.100	18.100	18.100	18.100	18.100	300
2023-06-15	17.880	17.980	17.870	17.960	17.960	5,832
2023-06-14	18.400	18.460	18.280	18.280	18.280	517
2023-06-13	18.260	18.300	18.250	18.250	18.250	5,410
2023-06-12	17.500	17.590	17.500	17.590	17.590	480
2023-06-09	17.410	17.420	17.410	17.420	17.420	350

← NewerPage 14 of 21 · 1,228 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.