Okta Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	18.560	18.560	18.560	18.560	18.560	0
2023-03-08	18.560	18.560	18.560	18.560	18.560	0
2023-03-07	18.560	18.560	18.560	18.560	18.560	0
2023-03-06	18.560	18.560	18.560	18.560	18.560	0
2023-03-03	18.560	18.560	18.560	18.560	18.560	0
2023-03-02	18.560	18.560	18.560	18.560	18.560	0
2023-03-01	18.560	18.560	18.560	18.560	18.560	43
2023-02-28	18.680	18.680	18.680	18.680	18.680	119
2023-02-27	18.850	18.850	18.850	18.850	18.850	0
2023-02-24	18.850	18.850	18.850	18.850	18.850	0
2023-02-23	18.850	18.850	18.850	18.850	18.850	1
2023-02-22	18.980	18.980	18.980	18.980	18.980	0
2023-02-17	18.920	18.980	18.870	18.980	18.980	16
2023-02-16	20.300	20.300	20.300	20.300	20.300	1
2023-02-15	20.400	20.400	20.400	20.400	20.400	0
2023-02-14	20.400	20.400	20.400	20.400	20.400	0
2023-02-13	20.400	20.400	20.400	20.400	20.400	0
2023-02-10	20.400	20.400	20.400	20.400	20.400	0
2023-02-08	20.160	20.160	20.110	20.110	20.110	6,400
2023-02-07	20.110	20.110	20.110	20.110	20.110	0
2023-02-06	20.110	20.110	20.110	20.110	20.110	80
2023-02-03	20.420	20.420	20.350	20.350	20.350	4,010
2023-02-02	20.010	20.550	19.960	20.340	20.340	5,446
2023-02-01	18.120	18.120	18.120	18.120	18.120	619
2023-01-31	18.100	18.100	18.100	18.100	18.100	905
2023-01-30	17.910	17.910	17.910	17.910	17.910	0
2023-01-27	17.910	17.910	17.910	17.910	17.910	1
2023-01-26	17.470	17.720	17.470	17.720	17.720	17
2023-01-25	17.390	17.390	17.390	17.390	17.390	0
2023-01-24	17.390	17.390	17.390	17.390	17.390	0
2023-01-23	17.390	17.390	17.390	17.390	17.390	0
2023-01-20	17.390	17.390	17.390	17.390	17.390	0
2023-01-19	17.390	17.390	17.390	17.390	17.390	1
2023-01-18	17.900	17.900	17.900	17.900	17.900	0
2023-01-17	17.900	17.900	17.900	17.900	17.900	17
2023-01-16	17.300	17.300	17.300	17.300	17.300	0
2023-01-13	17.300	17.300	17.300	17.300	17.300	10
2023-01-12	17.790	17.790	17.790	17.790	17.790	0
2023-01-11	17.790	17.790	17.790	17.790	17.790	0
2023-01-10	17.790	17.790	17.790	17.790	17.790	1
2023-01-09	17.180	17.180	17.180	17.180	17.180	1
2023-01-06	17.180	17.180	17.180	17.180	17.180	0
2023-01-05	17.180	17.180	17.180	17.180	17.180	0
2023-01-04	17.180	17.180	17.180	17.180	17.180	0
2023-01-03	17.180	17.180	17.180	17.180	17.180	1
2023-01-02	17.180	17.180	17.180	17.180	17.180	0
2022-12-29	17.180	17.180	17.180	17.180	17.180	0
2022-12-28	17.180	17.180	17.180	17.180	17.180	0
2022-12-27	17.010	17.500	17.010	17.180	17.180	246
2022-12-26	17.790	17.790	17.790	17.790	17.790	0
2022-12-23	17.790	17.790	17.790	17.790	17.790	0
2022-12-22	17.790	17.790	17.790	17.790	17.790	0
2022-12-21	17.790	17.790	17.790	17.790	17.790	0
2022-12-20	17.790	17.790	17.790	17.790	17.790	0
2022-12-19	17.790	17.790	17.790	17.790	17.790	10
2022-12-16	18.030	18.080	17.500	17.720	17.720	607
2022-12-15	16.600	16.600	16.600	16.600	16.600	0
2022-12-14	16.600	16.600	16.600	16.600	16.600	1
2022-12-13	16.620	16.620	16.620	16.620	16.620	0
2022-12-12	16.620	16.620	16.620	16.620	16.620	0

← NewerPage 16 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.