Okta Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	16.620	16.620	16.620	16.620	16.620	0
2022-12-08	16.620	16.620	16.620	16.620	16.620	2
2022-12-07	16.220	16.220	16.220	16.220	16.220	10
2022-12-06	16.300	16.300	15.920	16.070	16.070	115
2022-12-05	17.200	17.200	16.280	16.300	16.300	195
2022-12-02	17.120	17.120	17.120	17.120	17.120	1
2022-12-01	15.990	17.320	15.990	17.150	17.150	3,362
2022-11-30	13.420	13.420	13.420	13.420	13.420	0
2022-11-29	13.420	13.420	13.420	13.420	13.420	0
2022-11-28	13.360	13.440	13.360	13.420	13.420	116
2022-11-25	13.450	13.450	13.450	13.450	13.450	0
2022-11-24	13.450	13.450	13.450	13.450	13.450	0
2022-11-23	13.450	13.450	13.450	13.450	13.450	0
2022-11-22	13.450	13.450	13.450	13.450	13.450	0
2022-11-21	13.450	13.450	13.450	13.450	13.450	0
2022-11-18	13.450	13.450	13.450	13.450	13.450	73
2022-11-17	13.370	13.370	13.350	13.350	13.350	6
2022-11-16	13.660	13.660	13.530	13.530	13.530	2,063
2022-11-14	14.180	14.180	13.850	13.850	13.850	8
2022-11-11	14.330	14.330	14.330	14.330	14.330	14
2022-11-10	11.710	11.710	11.710	11.710	11.710	0
2022-11-09	11.710	11.710	11.710	11.710	11.710	300
2022-11-08	12.470	12.470	12.090	12.090	12.090	1,223
2022-11-07	11.620	11.780	11.620	11.780	11.780	278
2022-11-04	11.900	11.900	11.210	11.380	11.380	151
2022-11-03	13.240	13.240	12.640	12.730	12.730	414
2022-11-01	14.750	14.750	14.750	14.750	14.750	50
2022-10-31	14.570	14.570	14.570	14.570	14.570	1
2022-10-28	15.060	15.180	15.060	15.090	15.090	107
2022-10-27	15.060	15.080	15.060	15.080	15.080	8
2022-10-26	14.260	15.670	14.260	15.600	15.600	93
2022-10-25	14.250	14.250	14.250	14.250	14.250	0
2022-10-24	14.250	14.250	14.250	14.250	14.250	0
2022-10-21	14.250	14.250	14.250	14.250	14.250	0
2022-10-20	14.250	14.250	14.250	14.250	14.250	1
2022-10-19	14.320	14.320	14.320	14.320	14.320	0
2022-10-18	14.320	14.320	14.320	14.320	14.320	1
2022-10-17	14.050	14.050	13.830	13.830	13.830	20
2022-10-14	13.520	13.520	13.520	13.520	13.520	0
2022-10-13	13.000	13.520	13.000	13.520	13.520	226
2022-10-11	15.090	15.090	15.090	15.090	15.090	0
2022-10-10	15.090	15.090	15.090	15.090	15.090	0
2022-10-07	15.090	15.090	15.090	15.090	15.090	0
2022-10-06	15.090	15.090	15.090	15.090	15.090	24
2022-10-05	15.300	15.300	15.300	15.300	15.300	40
2022-10-04	15.500	15.600	15.500	15.600	15.600	71
2022-10-03	15.290	15.290	15.290	15.290	15.290	0
2022-09-30	15.290	15.290	15.290	15.290	15.290	0
2022-09-29	14.900	15.290	14.900	15.290	15.290	66
2022-09-28	14.870	14.870	14.810	14.810	14.810	2
2022-09-27	14.400	14.560	14.360	14.560	14.560	219
2022-09-26	14.400	14.400	14.400	14.400	14.400	32
2022-09-23	14.000	14.080	14.000	14.080	14.080	23
2022-09-22	14.490	14.490	14.200	14.200	14.200	82
2022-09-21	15.100	15.100	14.750	14.750	14.750	120
2022-09-20	15.320	15.320	15.320	15.320	15.320	1
2022-09-19	15.020	15.340	15.000	15.320	15.320	2,733
2022-09-16	15.560	15.560	15.540	15.540	15.540	7
2022-09-15	16.300	16.300	16.300	16.300	16.300	2
2022-09-14	15.680	15.680	15.680	15.680	15.680	1

← NewerPage 17 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.