Okta Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	17.780	17.780	17.590	17.590	17.590	495
2023-06-06	17.220	17.930	17.220	17.800	17.800	563
2023-06-02	18.720	18.820	18.240	18.700	18.700	178
2023-06-01	18.040	18.940	17.720	18.720	18.720	9,400
2023-05-31	23.100	23.160	23.000	23.000	23.000	1,211
2023-05-30	22.550	22.710	22.550	22.710	22.710	740
2023-05-29	22.390	22.470	22.390	22.470	22.470	400
2023-05-26	22.000	22.000	21.980	21.980	21.980	495
2023-05-25	21.200	21.330	21.200	21.330	21.330	340
2023-05-24	20.830	20.830	20.830	20.830	20.830	430
2023-05-23	21.410	21.410	21.410	21.410	21.410	210
2023-05-22	18.730	21.200	18.730	21.190	21.190	35
2023-05-19	19.120	19.120	19.120	19.120	19.120	0
2023-05-18	19.120	19.120	19.120	19.120	19.120	0
2023-05-17	19.120	19.120	19.120	19.120	19.120	0
2023-05-16	19.120	19.120	19.120	19.120	19.120	0
2023-05-15	19.120	19.120	19.120	19.120	19.120	0
2023-05-12	19.120	19.120	19.120	19.120	19.120	0
2023-05-11	19.120	19.120	19.120	19.120	19.120	0
2023-05-10	19.120	19.120	19.120	19.120	19.120	0
2023-05-09	19.120	19.120	19.120	19.120	19.120	0
2023-05-08	19.120	19.120	19.120	19.120	19.120	1
2023-05-05	18.320	18.320	18.320	18.320	18.320	2
2023-05-04	19.400	19.400	19.400	19.400	19.400	0
2023-05-03	19.400	19.400	19.400	19.400	19.400	0
2023-05-02	19.400	19.400	19.400	19.400	19.400	0
2023-04-28	19.400	19.400	19.400	19.400	19.400	0
2023-04-27	19.400	19.400	19.400	19.400	19.400	0
2023-04-26	19.400	19.400	19.400	19.400	19.400	0
2023-04-25	19.400	19.400	19.400	19.400	19.400	0
2023-04-24	19.400	19.400	19.400	19.400	19.400	0
2023-04-20	19.400	19.400	19.400	19.400	19.400	0
2023-04-19	19.400	19.400	19.400	19.400	19.400	0
2023-04-18	19.400	19.400	19.400	19.400	19.400	1
2023-04-17	19.190	19.190	19.190	19.190	19.190	0
2023-04-14	19.190	19.190	19.190	19.190	19.190	0
2023-04-13	19.190	19.190	19.190	19.190	19.190	0
2023-04-12	19.190	19.190	19.190	19.190	19.190	0
2023-04-11	19.190	19.190	19.190	19.190	19.190	4
2023-04-10	18.560	18.560	18.560	18.560	18.560	0
2023-04-06	18.560	18.560	18.560	18.560	18.560	0
2023-04-05	18.560	18.560	18.560	18.560	18.560	0
2023-04-04	18.560	18.560	18.560	18.560	18.560	0
2023-04-03	18.560	18.560	18.560	18.560	18.560	0
2023-03-31	18.560	18.560	18.560	18.560	18.560	0
2023-03-30	18.560	18.560	18.560	18.560	18.560	0
2023-03-29	18.560	18.560	18.560	18.560	18.560	0
2023-03-28	18.560	18.560	18.560	18.560	18.560	0
2023-03-27	18.560	18.560	18.560	18.560	18.560	0
2023-03-24	18.560	18.560	18.560	18.560	18.560	0
2023-03-23	18.560	18.560	18.560	18.560	18.560	0
2023-03-22	18.560	18.560	18.560	18.560	18.560	0
2023-03-21	18.560	18.560	18.560	18.560	18.560	0
2023-03-20	18.560	18.560	18.560	18.560	18.560	0
2023-03-17	18.560	18.560	18.560	18.560	18.560	0
2023-03-16	18.560	18.560	18.560	18.560	18.560	0
2023-03-15	18.560	18.560	18.560	18.560	18.560	0
2023-03-14	18.560	18.560	18.560	18.560	18.560	0
2023-03-13	18.560	18.560	18.560	18.560	18.560	0
2023-03-10	18.560	18.560	18.560	18.560	18.560	0

← NewerPage 15 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.