Okta Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	15.680	15.680	15.680	15.680	15.680	1
2022-09-13	15.960	15.960	15.960	15.960	15.960	100
2022-09-12	16.630	16.630	16.340	16.520	16.520	546
2022-09-09	16.660	16.660	16.320	16.600	16.600	56
2022-09-08	15.920	16.460	15.920	16.360	16.360	77
2022-09-06	16.360	16.360	15.900	15.960	15.960	2,045
2022-09-05	16.000	16.000	15.000	15.000	15.000	3
2022-09-02	15.980	17.220	15.980	16.270	16.270	56,668
2022-09-01	16.180	16.580	15.230	16.000	16.000	41,043
2022-08-31	23.660	24.020	23.660	24.010	24.010	17
2022-08-30	22.660	23.280	22.660	23.280	23.280	92
2022-08-29	23.590	23.590	23.590	23.590	23.590	0
2022-08-26	23.590	23.590	23.590	23.590	23.590	1
2022-08-25	24.740	25.040	24.740	25.040	25.040	7
2022-08-24	24.580	24.900	24.580	24.740	24.740	504
2022-08-23	24.180	24.180	24.020	24.020	24.020	527
2022-08-22	24.100	24.100	24.100	24.100	24.100	2
2022-08-19	24.960	24.960	24.960	24.960	24.960	2
2022-08-18	26.200	26.460	26.200	26.420	26.420	1,816
2022-08-17	26.100	26.290	26.100	26.290	26.290	191
2022-08-16	27.430	27.430	27.270	27.270	27.270	4
2022-08-15	27.100	27.450	27.100	27.450	27.450	4
2022-08-12	26.400	26.400	26.400	26.400	26.400	2
2022-08-11	26.420	26.420	26.420	26.420	26.420	3
2022-08-10	26.650	26.880	26.650	26.880	26.880	8
2022-08-09	25.930	25.930	25.930	25.930	25.930	5
2022-08-08	27.410	27.410	27.410	27.410	27.410	2
2022-08-05	27.000	27.000	27.000	27.000	27.000	3
2022-08-04	26.790	26.790	26.790	26.790	26.790	3
2022-08-03	27.620	27.620	27.590	27.590	27.590	3,122
2022-08-02	25.680	25.680	25.680	25.680	25.680	0
2022-08-01	25.680	25.680	25.680	25.680	25.680	1
2022-07-29	25.150	25.150	25.150	25.150	25.150	1
2022-07-28	25.260	25.320	25.200	25.290	25.290	3,189
2022-07-27	25.080	25.080	25.080	25.080	25.080	5
2022-07-26	26.910	26.910	24.490	24.490	24.490	4,721
2022-07-25	27.500	27.500	27.500	27.500	27.500	2
2022-07-22	28.140	28.140	27.500	27.500	27.500	1,889
2022-07-21	27.810	28.650	27.810	28.650	28.650	178
2022-07-20	28.440	28.500	28.440	28.500	28.500	38
2022-07-19	25.680	25.830	25.680	25.800	25.800	185
2022-07-18	26.100	26.100	25.760	25.760	25.760	3,511
2022-07-15	24.930	25.440	24.930	25.440	25.440	5
2022-07-14	25.290	25.290	25.020	25.230	25.230	1,154
2022-07-13	26.180	26.460	26.180	26.420	26.420	184
2022-07-12	25.900	25.900	25.900	25.900	25.900	2
2022-07-11	26.940	26.940	26.940	26.940	26.940	1
2022-07-08	27.330	27.330	27.190	27.190	27.190	2,361
2022-07-07	27.510	27.690	27.510	27.690	27.690	4
2022-07-06	27.460	27.510	27.460	27.510	27.510	802
2022-07-05	25.600	25.600	25.600	25.600	25.600	0
2022-07-04	25.600	25.600	25.600	25.600	25.600	0
2022-07-01	25.600	25.600	25.600	25.600	25.600	4
2022-06-30	24.140	24.160	22.960	23.460	23.460	382
2022-06-29	24.140	24.330	23.980	24.330	24.330	1,114
2022-06-28	25.440	25.440	25.440	25.440	25.440	0
2022-06-27	25.440	25.440	25.440	25.440	25.440	4,044
2022-06-24	26.320	26.320	26.320	26.320	26.320	2,991
2022-06-23	24.360	24.360	24.280	24.280	24.280	10
2022-06-22	22.390	22.390	22.390	22.390	22.390	1

← NewerPage 18 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.