Okta Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	22.020	22.160	21.830	21.830	21.830	1,952
2022-06-20	21.120	21.120	21.120	21.120	21.120	0
2022-06-17	21.120	21.120	21.080	21.120	21.120	6
2022-06-15	21.660	21.840	21.600	21.840	21.840	59
2022-06-14	20.950	20.950	20.830	20.830	20.830	52
2022-06-13	20.680	20.680	20.680	20.680	20.680	4
2022-06-10	22.600	22.600	22.390	22.390	22.390	281
2022-06-09	23.340	23.340	23.340	23.340	23.340	6
2022-06-08	25.240	25.240	25.240	25.240	25.240	2
2022-06-07	23.900	23.920	23.900	23.920	23.920	57
2022-06-06	22.600	22.600	22.600	22.600	22.600	8
2022-06-03	23.640	23.640	23.640	23.640	23.640	180
2022-06-02	21.700	22.390	21.700	22.390	22.390	154
2022-06-01	19.980	20.420	19.760	20.240	20.240	231
2022-05-31	19.860	19.900	19.810	19.810	19.810	206
2022-05-27	20.510	20.510	20.420	20.420	20.420	324
2022-05-26	19.210	19.210	19.210	19.210	19.210	3
2022-05-25	20.100	20.100	19.930	19.930	19.930	258
2022-05-24	18.680	18.840	18.680	18.840	18.840	6
2022-05-23	20.290	20.290	19.900	20.020	20.020	1,211
2022-05-20	19.860	20.360	19.860	20.290	20.290	947
2022-05-19	19.460	20.610	19.460	20.610	20.610	12
2022-05-18	19.920	19.920	19.460	19.460	19.460	113
2022-05-17	21.980	21.980	21.540	21.540	21.540	8
2022-05-16	22.560	22.560	22.560	22.560	22.560	10
2022-05-13	24.370	24.820	24.300	24.820	24.820	258
2022-05-12	22.500	22.500	22.500	22.500	22.500	6
2022-05-11	21.750	21.750	21.570	21.570	21.570	104
2022-05-10	22.200	23.840	22.200	23.540	23.540	1,160
2022-05-09	24.560	24.560	22.920	22.960	22.960	9,173
2022-05-06	26.400	26.430	25.700	25.700	25.700	582
2022-05-05	27.930	27.930	27.930	27.930	27.930	1
2022-05-04	29.360	29.700	28.260	29.700	29.700	1,146
2022-05-03	30.240	30.240	29.070	29.360	29.360	850
2022-05-02	30.690	31.230	30.480	31.230	31.230	249
2022-04-29	30.960	30.960	29.860	29.860	29.860	1,617
2022-04-28	32.400	32.400	32.400	32.400	32.400	200
2022-04-27	31.830	31.830	31.670	31.670	31.670	7
2022-04-26	32.370	32.400	32.370	32.400	32.400	13
2022-04-25	32.730	33.270	32.730	33.270	33.270	3
2022-04-22	33.000	33.120	32.400	32.700	32.700	83
2022-04-20	34.830	34.830	33.430	33.590	33.590	54
2022-04-19	34.950	34.950	34.950	34.950	34.950	5
2022-04-18	32.520	32.520	32.330	32.330	32.330	117
2022-04-14	34.980	34.980	33.760	33.760	33.760	10
2022-04-13	35.590	35.590	35.590	35.590	35.590	1
2022-04-12	33.500	33.500	33.500	33.500	33.500	3
2022-04-11	34.340	34.340	34.340	34.340	34.340	7
2022-04-08	33.680	33.680	33.490	33.490	33.490	1,598
2022-04-07	35.310	35.310	35.310	35.310	35.310	1
2022-04-06	35.490	35.650	35.490	35.650	35.650	4,632
2022-04-05	37.160	37.160	36.120	36.120	36.120	25
2022-04-04	37.160	37.160	36.920	36.920	36.920	5,481
2022-04-01	36.130	36.130	34.780	34.780	34.780	1,216
2022-03-31	36.130	36.130	36.130	36.130	36.130	5
2022-03-30	36.490	36.490	36.490	36.490	36.490	86
2022-03-29	36.160	37.520	36.160	37.280	37.280	2,566
2022-03-28	34.470	35.760	34.460	35.760	35.760	700
2022-03-25	34.880	34.880	32.410	32.680	32.680	2,296
2022-03-24	36.100	36.100	33.240	34.880	34.880	1,169

← NewerPage 19 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.